Bros Eastern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.050	6.210	6.040	6.190	5.684	6,602,063
2023-04-25	6.100	6.140	5.980	6.080	5.583	7,921,061
2023-04-24	6.100	6.160	6.070	6.110	5.610	7,197,805
2023-04-21	6.230	6.230	6.110	6.120	5.619	5,685,661
2023-04-20	6.250	6.300	6.160	6.220	5.711	5,096,400
2023-04-19	6.250	6.320	6.230	6.250	5.739	8,050,535
2023-04-18	6.190	6.300	6.180	6.250	5.739	10,846,680
2023-04-17	6.130	6.200	6.090	6.180	5.674	10,681,290
2023-04-14	6.180	6.180	6.080	6.120	5.619	8,589,909
2023-04-13	6.250	6.250	6.110	6.120	5.619	15,950,074
2023-04-12	6.750	6.860	6.180	6.190	5.684	31,668,129
2023-04-11	6.800	6.850	6.660	6.750	6.198	7,637,152
2023-04-10	6.740	7.040	6.690	6.800	6.244	11,105,502
2023-04-07	6.720	6.800	6.670	6.700	6.152	5,069,000
2023-04-06	6.810	6.930	6.710	6.750	6.198	6,639,702
2023-04-04	6.870	6.870	6.770	6.810	6.253	6,260,702
2023-04-03	6.920	6.970	6.700	6.880	6.317	10,990,600
2023-03-31	6.920	6.930	6.860	6.910	6.345	4,071,200
2023-03-30	6.890	6.940	6.780	6.910	6.345	5,822,289
2023-03-29	7.010	7.020	6.850	6.860	6.299	6,409,200
2023-03-28	7.030	7.160	6.980	7.020	6.446	7,574,565
2023-03-27	7.350	7.360	6.970	7.050	6.473	15,913,533
2023-03-24	7.450	7.520	7.300	7.320	6.721	15,704,317
2023-03-23	7.070	7.590	6.950	7.480	6.868	29,622,900
2023-03-22	6.640	7.020	6.610	6.940	6.372	13,920,600
2023-03-21	6.470	6.620	6.430	6.590	6.051	4,974,500
2023-03-20	6.460	6.590	6.420	6.440	5.913	7,262,800
2023-03-17	6.510	6.600	6.460	6.470	5.941	4,630,740
2023-03-16	6.490	6.570	6.430	6.440	5.913	4,368,267
2023-03-15	6.430	6.560	6.430	6.520	5.986	5,131,764
2023-03-14	6.520	6.520	6.360	6.400	5.876	5,827,442
2023-03-13	6.400	6.630	6.360	6.500	5.968	6,699,285
2023-03-10	6.670	6.670	6.510	6.560	6.023	5,892,700
2023-03-09	6.680	6.750	6.620	6.710	6.161	4,832,398
2023-03-08	6.590	6.640	6.550	6.630	6.087	4,446,109
2023-03-07	6.750	6.750	6.600	6.630	6.087	8,029,402
2023-03-06	6.810	6.860	6.710	6.730	6.179	5,158,409
2023-03-03	6.880	6.890	6.790	6.820	6.262	5,116,200
2023-03-02	6.890	6.960	6.850	6.900	6.335	8,468,200
2023-03-01	6.780	6.950	6.730	6.920	6.354	13,650,800
2023-02-28	6.700	6.800	6.650	6.790	6.234	7,070,100
2023-02-27	6.770	6.930	6.690	6.730	6.179	13,205,809
2023-02-24	6.660	6.750	6.630	6.730	6.179	7,231,998
2023-02-23	6.750	6.830	6.660	6.710	6.161	8,335,698
2023-02-22	6.740	6.760	6.620	6.710	6.161	7,659,738
2023-02-21	6.840	6.860	6.670	6.720	6.170	11,137,354
2023-02-20	6.800	6.980	6.780	6.850	6.289	9,397,200
2023-02-17	6.800	6.890	6.770	6.850	6.289	10,037,500
2023-02-16	7.010	7.060	6.750	6.800	6.244	12,050,347
2023-02-15	7.010	7.140	6.860	7.000	6.427	14,134,968
2023-02-14	6.870	7.110	6.760	7.010	6.436	19,778,560
2023-02-13	6.590	6.820	6.530	6.790	6.234	17,929,320
2023-02-10	6.600	6.640	6.480	6.570	6.032	13,286,636
2023-02-09	6.730	6.730	6.530	6.610	6.069	19,969,841
2023-02-08	6.360	6.770	6.300	6.610	6.069	35,295,478
2023-02-07	6.280	6.490	6.150	6.290	5.775	37,725,191
2023-02-06	5.660	6.200	5.630	6.200	5.693	33,791,908
2023-02-03	5.650	5.670	5.620	5.640	5.179	3,723,600
2023-02-02	5.650	5.690	5.610	5.680	5.215	5,764,190
2023-02-01	5.620	5.670	5.580	5.660	5.197	5,088,000

← NewerPage 15 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.