Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.290 | 5.330 | 5.180 | 5.290 | 4.857 | 10,561,743 |
| 2022-10-31 | 5.380 | 5.460 | 5.240 | 5.250 | 4.820 | 13,204,910 |
| 2022-10-28 | 5.890 | 5.910 | 5.420 | 5.460 | 5.013 | 20,294,408 |
| 2022-10-27 | 5.850 | 5.990 | 5.800 | 5.960 | 5.472 | 7,440,286 |
| 2022-10-26 | 5.850 | 5.890 | 5.820 | 5.890 | 5.408 | 7,089,700 |
| 2022-10-25 | 5.700 | 5.950 | 5.690 | 5.900 | 5.417 | 9,148,650 |
| 2022-10-24 | 5.900 | 5.920 | 5.680 | 5.730 | 5.261 | 9,225,443 |
| 2022-10-21 | 5.830 | 5.950 | 5.830 | 5.880 | 5.399 | 5,020,522 |
| 2022-10-20 | 5.880 | 5.940 | 5.820 | 5.830 | 5.353 | 7,871,300 |
| 2022-10-19 | 5.900 | 5.950 | 5.870 | 5.900 | 5.417 | 6,769,387 |
| 2022-10-18 | 6.040 | 6.070 | 5.900 | 5.920 | 5.436 | 10,117,800 |
| 2022-10-17 | 5.980 | 6.050 | 5.940 | 6.030 | 5.537 | 9,100,948 |
| 2022-10-14 | 5.920 | 6.080 | 5.890 | 6.000 | 5.509 | 16,408,006 |
| 2022-10-13 | 5.890 | 5.960 | 5.790 | 5.920 | 5.436 | 10,813,329 |
| 2022-10-12 | 5.860 | 5.970 | 5.810 | 5.960 | 5.472 | 12,624,826 |
| 2022-10-11 | 5.790 | 5.860 | 5.610 | 5.850 | 5.371 | 11,978,700 |
| 2022-10-10 | 5.790 | 5.900 | 5.720 | 5.760 | 5.289 | 11,386,900 |
| 2022-09-30 | 5.690 | 5.830 | 5.620 | 5.790 | 5.316 | 11,973,530 |
| 2022-09-29 | 5.880 | 5.920 | 5.650 | 5.680 | 5.215 | 17,442,243 |
| 2022-09-28 | 5.810 | 5.960 | 5.740 | 5.890 | 5.408 | 22,458,588 |
| 2022-09-27 | 5.600 | 5.870 | 5.600 | 5.860 | 5.381 | 18,186,341 |
| 2022-09-26 | 5.790 | 5.810 | 5.580 | 5.590 | 5.133 | 11,669,565 |
| 2022-09-23 | 5.770 | 5.830 | 5.710 | 5.810 | 5.335 | 8,245,800 |
| 2022-09-22 | 5.780 | 5.840 | 5.710 | 5.770 | 5.298 | 7,759,900 |
| 2022-09-21 | 5.640 | 5.830 | 5.550 | 5.790 | 5.316 | 10,631,182 |
| 2022-09-20 | 5.570 | 5.700 | 5.540 | 5.680 | 5.215 | 11,361,622 |
| 2022-09-19 | 5.570 | 5.610 | 5.450 | 5.540 | 5.087 | 10,285,620 |
| 2022-09-16 | 5.680 | 5.760 | 5.540 | 5.540 | 5.087 | 11,550,412 |
| 2022-09-15 | 5.730 | 5.820 | 5.600 | 5.690 | 5.224 | 11,586,100 |
| 2022-09-14 | 5.740 | 5.780 | 5.700 | 5.720 | 5.252 | 7,594,369 |
| 2022-09-13 | 5.780 | 5.830 | 5.750 | 5.790 | 5.316 | 10,545,616 |
| 2022-09-09 | 5.800 | 5.890 | 5.780 | 5.790 | 5.316 | 10,548,000 |
| 2022-09-08 | 5.810 | 5.830 | 5.750 | 5.820 | 5.344 | 11,635,400 |
| 2022-09-07 | 5.880 | 5.920 | 5.680 | 5.860 | 5.381 | 18,411,182 |
| 2022-09-06 | 5.710 | 5.830 | 5.680 | 5.820 | 5.344 | 13,164,700 |
| 2022-09-05 | 5.650 | 5.760 | 5.630 | 5.750 | 5.280 | 11,868,700 |
| 2022-09-02 | 5.660 | 5.720 | 5.620 | 5.660 | 5.197 | 9,012,088 |
| 2022-09-01 | 5.670 | 5.770 | 5.630 | 5.670 | 5.206 | 10,842,326 |
| 2022-08-31 | 5.760 | 5.790 | 5.590 | 5.630 | 5.169 | 14,846,640 |
| 2022-08-30 | 5.780 | 5.900 | 5.730 | 5.790 | 5.316 | 13,557,478 |
| 2022-08-29 | 5.700 | 5.850 | 5.580 | 5.830 | 5.353 | 18,272,709 |
| 2022-08-26 | 5.610 | 5.880 | 5.560 | 5.720 | 5.252 | 17,062,400 |
| 2022-08-25 | 5.580 | 5.640 | 5.520 | 5.600 | 5.142 | 11,306,900 |
| 2022-08-24 | 5.680 | 5.720 | 5.510 | 5.540 | 5.087 | 18,395,225 |
| 2022-08-23 | 5.490 | 5.700 | 5.470 | 5.690 | 5.224 | 21,783,865 |
| 2022-08-22 | 5.440 | 5.520 | 5.430 | 5.500 | 5.050 | 13,878,561 |
| 2022-08-19 | 5.320 | 5.530 | 5.300 | 5.410 | 4.967 | 18,436,142 |
| 2022-08-18 | 5.330 | 5.340 | 5.270 | 5.300 | 4.866 | 7,569,600 |
| 2022-08-17 | 5.350 | 5.360 | 5.290 | 5.340 | 4.903 | 6,686,501 |
| 2022-08-16 | 5.360 | 5.430 | 5.310 | 5.340 | 4.903 | 9,388,947 |
| 2022-08-15 | 5.350 | 5.400 | 5.300 | 5.340 | 4.903 | 9,707,345 |
| 2022-08-12 | 5.300 | 5.450 | 5.300 | 5.360 | 4.921 | 11,723,301 |
| 2022-08-11 | 5.260 | 5.310 | 5.250 | 5.290 | 4.857 | 8,403,845 |
| 2022-08-10 | 5.260 | 5.300 | 5.200 | 5.220 | 4.793 | 8,736,100 |
| 2022-08-09 | 5.330 | 5.360 | 5.270 | 5.280 | 4.848 | 7,816,985 |
| 2022-08-08 | 5.230 | 5.360 | 5.220 | 5.330 | 4.894 | 10,749,052 |
| 2022-08-05 | 5.130 | 5.260 | 5.130 | 5.230 | 4.802 | 10,886,929 |
| 2022-08-04 | 5.160 | 5.190 | 5.060 | 5.180 | 4.756 | 12,377,354 |
| 2022-08-03 | 5.210 | 5.360 | 5.110 | 5.120 | 4.701 | 19,224,600 |
| 2022-08-02 | 5.530 | 5.530 | 5.150 | 5.170 | 4.747 | 24,735,889 |
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.