Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.620 | 5.670 | 5.580 | 5.660 | 5.197 | 5,088,000 |
| 2023-01-31 | 5.580 | 5.620 | 5.560 | 5.610 | 5.151 | 2,727,902 |
| 2023-01-30 | 5.610 | 5.620 | 5.570 | 5.580 | 5.123 | 3,708,136 |
| 2023-01-20 | 5.540 | 5.580 | 5.530 | 5.580 | 5.123 | 3,490,315 |
| 2023-01-19 | 5.470 | 5.550 | 5.450 | 5.550 | 5.096 | 4,185,715 |
| 2023-01-18 | 5.440 | 5.490 | 5.400 | 5.480 | 5.032 | 3,963,900 |
| 2023-01-17 | 5.520 | 5.520 | 5.420 | 5.440 | 4.995 | 4,003,617 |
| 2023-01-16 | 5.450 | 5.530 | 5.440 | 5.510 | 5.059 | 3,534,022 |
| 2023-01-13 | 5.460 | 5.500 | 5.420 | 5.450 | 5.004 | 1,907,600 |
| 2023-01-12 | 5.500 | 5.520 | 5.420 | 5.430 | 4.986 | 3,079,460 |
| 2023-01-11 | 5.560 | 5.560 | 5.500 | 5.500 | 5.050 | 3,431,200 |
| 2023-01-10 | 5.600 | 5.610 | 5.530 | 5.530 | 5.078 | 2,642,700 |
| 2023-01-09 | 5.590 | 5.620 | 5.580 | 5.590 | 5.133 | 2,830,620 |
| 2023-01-06 | 5.640 | 5.640 | 5.530 | 5.600 | 5.142 | 6,963,915 |
| 2023-01-05 | 5.620 | 5.660 | 5.560 | 5.640 | 5.179 | 7,070,115 |
| 2023-01-04 | 5.640 | 5.670 | 5.590 | 5.600 | 5.142 | 5,756,739 |
| 2023-01-03 | 5.670 | 5.710 | 5.610 | 5.640 | 5.179 | 7,854,268 |
| 2022-12-30 | 5.620 | 5.700 | 5.610 | 5.700 | 5.234 | 3,552,262 |
| 2022-12-29 | 5.640 | 5.750 | 5.610 | 5.620 | 5.160 | 5,602,262 |
| 2022-12-28 | 5.650 | 5.710 | 5.630 | 5.650 | 5.188 | 3,073,462 |
| 2022-12-27 | 5.700 | 5.740 | 5.650 | 5.680 | 5.215 | 3,105,200 |
| 2022-12-26 | 5.490 | 5.780 | 5.490 | 5.700 | 5.234 | 7,331,112 |
| 2022-12-23 | 5.570 | 5.670 | 5.490 | 5.520 | 5.068 | 6,735,973 |
| 2022-12-22 | 5.530 | 5.720 | 5.500 | 5.580 | 5.123 | 7,791,638 |
| 2022-12-21 | 5.560 | 5.580 | 5.480 | 5.490 | 5.041 | 3,262,926 |
| 2022-12-20 | 5.520 | 5.580 | 5.480 | 5.520 | 5.068 | 3,552,362 |
| 2022-12-19 | 5.750 | 5.760 | 5.530 | 5.560 | 5.105 | 4,082,900 |
| 2022-12-16 | 5.650 | 5.740 | 5.620 | 5.700 | 5.234 | 5,506,300 |
| 2022-12-15 | 5.700 | 5.800 | 5.650 | 5.670 | 5.206 | 6,225,738 |
| 2022-12-14 | 5.660 | 5.760 | 5.640 | 5.720 | 5.252 | 5,464,531 |
| 2022-12-13 | 5.620 | 5.710 | 5.590 | 5.700 | 5.234 | 4,346,938 |
| 2022-12-12 | 5.730 | 5.730 | 5.590 | 5.620 | 5.160 | 4,736,237 |
| 2022-12-09 | 5.750 | 5.750 | 5.600 | 5.720 | 5.252 | 6,800,795 |
| 2022-12-08 | 5.710 | 5.750 | 5.650 | 5.730 | 5.261 | 4,875,491 |
| 2022-12-07 | 5.600 | 5.740 | 5.600 | 5.710 | 5.243 | 6,946,600 |
| 2022-12-06 | 5.640 | 5.680 | 5.590 | 5.630 | 5.169 | 5,497,974 |
| 2022-12-05 | 5.600 | 5.670 | 5.590 | 5.630 | 5.169 | 6,148,143 |
| 2022-12-02 | 5.510 | 5.590 | 5.480 | 5.570 | 5.114 | 6,013,214 |
| 2022-12-01 | 5.470 | 5.570 | 5.470 | 5.530 | 5.078 | 9,457,968 |
| 2022-11-30 | 5.450 | 5.490 | 5.430 | 5.440 | 4.995 | 4,884,746 |
| 2022-11-29 | 5.350 | 5.450 | 5.340 | 5.440 | 4.995 | 7,050,882 |
| 2022-11-28 | 5.380 | 5.390 | 5.280 | 5.350 | 4.912 | 6,252,136 |
| 2022-11-25 | 5.360 | 5.450 | 5.330 | 5.430 | 4.986 | 7,598,953 |
| 2022-11-24 | 5.340 | 5.390 | 5.330 | 5.370 | 4.931 | 3,747,488 |
| 2022-11-23 | 5.380 | 5.390 | 5.310 | 5.340 | 4.903 | 4,141,600 |
| 2022-11-22 | 5.320 | 5.410 | 5.300 | 5.370 | 4.931 | 6,033,500 |
| 2022-11-21 | 5.310 | 5.340 | 5.250 | 5.310 | 4.876 | 4,271,724 |
| 2022-11-18 | 5.410 | 5.430 | 5.330 | 5.330 | 4.894 | 4,946,424 |
| 2022-11-17 | 5.430 | 5.460 | 5.380 | 5.410 | 4.967 | 4,531,300 |
| 2022-11-16 | 5.450 | 5.490 | 5.440 | 5.460 | 5.013 | 4,656,052 |
| 2022-11-15 | 5.420 | 5.460 | 5.340 | 5.450 | 5.004 | 8,008,347 |
| 2022-11-14 | 5.490 | 5.520 | 5.420 | 5.430 | 4.986 | 8,215,400 |
| 2022-11-11 | 5.500 | 5.540 | 5.450 | 5.480 | 5.032 | 5,827,662 |
| 2022-11-10 | 5.380 | 5.450 | 5.350 | 5.440 | 4.995 | 3,973,321 |
| 2022-11-09 | 5.430 | 5.470 | 5.410 | 5.420 | 4.977 | 3,349,970 |
| 2022-11-08 | 5.470 | 5.480 | 5.420 | 5.440 | 4.995 | 3,633,380 |
| 2022-11-07 | 5.430 | 5.490 | 5.400 | 5.470 | 5.022 | 5,307,043 |
| 2022-11-04 | 5.340 | 5.420 | 5.310 | 5.420 | 4.977 | 6,183,055 |
| 2022-11-03 | 5.370 | 5.420 | 5.310 | 5.340 | 4.903 | 5,949,712 |
| 2022-11-02 | 5.260 | 5.450 | 5.250 | 5.410 | 4.967 | 10,492,151 |
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.