Bros Eastern Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.640	5.670	5.600	5.650	5.650	3,012,516
2023-07-25	5.620	5.650	5.600	5.640	5.640	3,935,400
2023-07-24	5.620	5.630	5.580	5.620	5.620	1,689,838
2023-07-21	5.620	5.640	5.550	5.620	5.620	2,570,592
2023-07-20	5.620	5.630	5.580	5.610	5.610	2,074,400
2023-07-19	5.600	5.610	5.560	5.600	5.600	2,850,944
2023-07-18	5.570	5.620	5.550	5.620	5.620	2,468,287
2023-07-17	5.580	5.580	5.530	5.550	5.550	3,297,586
2023-07-14	5.570	5.630	5.560	5.590	5.590	3,365,720
2023-07-13	5.580	5.640	5.580	5.630	5.630	3,399,413
2023-07-12	5.640	5.640	5.570	5.570	5.570	3,494,092
2023-07-11	5.600	5.650	5.570	5.610	5.610	2,892,000
2023-07-10	5.590	5.670	5.570	5.600	5.600	2,054,010
2023-07-07	5.580	5.610	5.560	5.590	5.590	2,884,174
2023-07-06	5.620	5.630	5.570	5.610	5.610	3,189,371
2023-07-05	5.630	5.650	5.590	5.590	5.590	2,135,090
2023-07-04	5.620	5.670	5.590	5.650	5.650	3,431,400
2023-07-03	5.600	5.670	5.580	5.640	5.640	4,411,587
2023-06-30	5.600	5.630	5.550	5.600	5.600	2,544,346
2023-06-29	5.520	5.590	5.500	5.570	5.570	1,972,600
2023-06-28	5.520	5.550	5.430	5.540	5.540	1,640,836
2023-06-27	5.410	5.540	5.390	5.500	5.500	3,559,236
2023-06-26	5.460	5.490	5.380	5.420	5.420	3,325,600
2023-06-21	5.520	5.520	5.460	5.500	5.500	2,351,349
2023-06-20	5.550	5.580	5.510	5.510	5.510	2,737,300
2023-06-19	5.520	5.590	5.510	5.580	5.580	4,970,900
2023-06-16	5.580	5.580	5.520	5.530	5.530	4,230,700
2023-06-15	5.590	5.590	5.530	5.550	5.550	3,255,115
2023-06-14	5.540	5.570	5.500	5.550	5.550	4,258,162
2023-06-13	5.520	5.540	5.470	5.520	5.520	5,305,929
2023-06-12	5.560	5.620	5.500	5.530	5.530	11,272,444
2023-06-09	6.100	6.180	6.090	6.110	5.610	10,922,499
2023-06-08	6.210	6.210	6.090	6.100	5.601	9,591,820
2023-06-07	6.120	6.190	6.090	6.170	5.665	7,871,958
2023-06-06	6.310	6.320	6.080	6.120	5.619	14,028,301
2023-06-05	6.450	6.470	6.240	6.300	5.785	18,380,773
2023-06-02	6.280	6.690	6.280	6.410	5.886	31,668,598
2023-06-01	6.050	6.100	6.020	6.080	5.583	3,609,000
2023-05-31	6.120	6.160	6.040	6.050	5.555	3,041,611
2023-05-30	6.070	6.120	6.040	6.120	5.619	3,887,817
2023-05-29	6.000	6.090	5.990	6.070	5.573	5,227,642
2023-05-26	6.010	6.040	5.930	6.010	5.518	4,382,300
2023-05-25	6.000	6.030	5.930	6.030	5.537	4,710,665
2023-05-24	6.000	6.030	5.970	5.980	5.491	2,936,026
2023-05-23	6.050	6.060	6.010	6.010	5.518	3,022,100
2023-05-22	6.020	6.110	6.010	6.050	5.555	4,456,100
2023-05-19	6.040	6.070	6.000	6.010	5.518	2,980,600
2023-05-18	6.070	6.100	6.010	6.030	5.537	5,000,400
2023-05-17	5.990	6.110	5.990	6.060	5.564	4,662,106
2023-05-16	6.040	6.070	6.010	6.030	5.537	3,571,328
2023-05-15	6.140	6.140	5.950	6.070	5.573	6,824,831
2023-05-12	6.070	6.280	6.070	6.160	5.656	7,738,964
2023-05-11	5.970	6.100	5.950	6.080	5.583	4,832,900
2023-05-10	6.000	6.030	5.940	5.960	5.472	5,098,400
2023-05-09	6.010	6.110	5.990	6.000	5.509	7,669,600
2023-05-08	6.000	6.060	5.970	6.030	5.537	7,111,805
2023-05-05	5.950	6.070	5.900	6.000	5.509	11,955,843
2023-05-04	5.920	5.970	5.720	5.950	5.463	22,379,705
2023-04-28	6.210	6.240	6.160	6.220	5.711	5,797,620
2023-04-27	6.210	6.240	6.150	6.180	5.674	4,619,463

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.5000 CNY
2022-06-14	0.5000 CNY
2021-06-28	0.2000 CNY
2020-06-19	0.0600 CNY
2019-05-21	0.0880 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.