Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.620 | 5.680 | 5.520 | 5.560 | 5.105 | 22,128,067 |
| 2022-07-29 | 5.660 | 5.660 | 5.410 | 5.590 | 5.133 | 42,326,018 |
| 2022-07-28 | 5.320 | 5.470 | 5.310 | 5.450 | 5.004 | 18,744,686 |
| 2022-07-27 | 5.290 | 5.340 | 5.270 | 5.300 | 4.866 | 8,235,572 |
| 2022-07-26 | 5.290 | 5.320 | 5.230 | 5.310 | 4.876 | 5,899,018 |
| 2022-07-25 | 5.330 | 5.360 | 5.270 | 5.280 | 4.848 | 8,592,211 |
| 2022-07-22 | 5.350 | 5.390 | 5.260 | 5.330 | 4.894 | 10,661,300 |
| 2022-07-21 | 5.350 | 5.410 | 5.280 | 5.350 | 4.912 | 12,446,403 |
| 2022-07-20 | 5.370 | 5.380 | 5.310 | 5.340 | 4.903 | 7,985,273 |
| 2022-07-19 | 5.340 | 5.400 | 5.310 | 5.340 | 4.903 | 10,753,000 |
| 2022-07-18 | 5.290 | 5.370 | 5.260 | 5.320 | 4.885 | 12,807,678 |
| 2022-07-15 | 5.400 | 5.430 | 5.250 | 5.260 | 4.830 | 14,692,823 |
| 2022-07-14 | 5.430 | 5.480 | 5.360 | 5.430 | 4.986 | 12,941,400 |
| 2022-07-13 | 5.520 | 5.570 | 5.430 | 5.450 | 5.004 | 13,086,626 |
| 2022-07-12 | 5.490 | 5.600 | 5.460 | 5.530 | 5.078 | 14,048,454 |
| 2022-07-11 | 5.530 | 5.530 | 5.400 | 5.480 | 5.032 | 13,810,344 |
| 2022-07-08 | 5.590 | 5.600 | 5.430 | 5.530 | 5.078 | 18,288,000 |
| 2022-07-07 | 5.460 | 5.630 | 5.450 | 5.570 | 5.114 | 24,920,836 |
| 2022-07-06 | 5.350 | 5.540 | 5.300 | 5.500 | 5.050 | 33,581,085 |
| 2022-07-05 | 5.200 | 5.460 | 5.190 | 5.380 | 4.940 | 31,066,565 |
| 2022-07-04 | 5.140 | 5.210 | 5.130 | 5.180 | 4.756 | 11,568,451 |
| 2022-07-01 | 5.070 | 5.150 | 5.050 | 5.150 | 4.729 | 11,749,655 |
| 2022-06-30 | 5.060 | 5.100 | 5.040 | 5.080 | 4.664 | 10,066,531 |
| 2022-06-29 | 5.120 | 5.150 | 5.050 | 5.060 | 4.646 | 10,996,740 |
| 2022-06-28 | 5.100 | 5.150 | 5.090 | 5.120 | 4.701 | 11,532,649 |
| 2022-06-27 | 5.140 | 5.160 | 5.080 | 5.110 | 4.692 | 12,082,906 |
| 2022-06-24 | 5.070 | 5.150 | 5.040 | 5.130 | 4.710 | 16,686,880 |
| 2022-06-23 | 5.000 | 5.050 | 4.960 | 5.030 | 4.618 | 11,982,200 |
| 2022-06-22 | 5.110 | 5.120 | 5.000 | 5.020 | 4.609 | 11,453,592 |
| 2022-06-21 | 5.160 | 5.170 | 5.060 | 5.110 | 4.692 | 13,590,289 |
| 2022-06-20 | 5.180 | 5.190 | 5.100 | 5.160 | 4.738 | 16,654,790 |
| 2022-06-17 | 5.290 | 5.290 | 5.130 | 5.180 | 4.756 | 25,177,616 |
| 2022-06-16 | 5.430 | 5.470 | 5.310 | 5.310 | 4.876 | 20,490,546 |
| 2022-06-15 | 5.320 | 5.580 | 5.310 | 5.460 | 5.013 | 37,383,292 |
| 2022-06-14 | 5.490 | 5.490 | 5.160 | 5.310 | 4.876 | 40,839,763 |
| 2022-06-13 | 5.960 | 6.160 | 5.930 | 6.090 | 5.133 | 39,556,876 |
| 2022-06-10 | 5.860 | 5.960 | 5.810 | 5.960 | 5.023 | 15,979,332 |
| 2022-06-09 | 5.910 | 5.940 | 5.830 | 5.890 | 4.964 | 16,120,923 |
| 2022-06-08 | 6.060 | 6.060 | 5.780 | 5.880 | 4.956 | 28,352,302 |
| 2022-06-07 | 5.870 | 5.980 | 5.840 | 5.970 | 5.031 | 20,568,640 |
| 2022-06-06 | 5.830 | 5.860 | 5.780 | 5.860 | 4.939 | 18,066,500 |
| 2022-06-02 | 5.780 | 5.840 | 5.710 | 5.830 | 4.913 | 9,932,690 |
| 2022-06-01 | 5.790 | 5.850 | 5.750 | 5.810 | 4.897 | 9,593,150 |
| 2022-05-31 | 5.800 | 5.840 | 5.720 | 5.820 | 4.905 | 9,769,525 |
| 2022-05-30 | 5.850 | 5.860 | 5.770 | 5.810 | 4.897 | 8,609,862 |
| 2022-05-27 | 5.810 | 5.890 | 5.770 | 5.860 | 4.939 | 12,207,531 |
| 2022-05-26 | 5.740 | 5.820 | 5.630 | 5.800 | 4.888 | 13,356,347 |
| 2022-05-25 | 5.640 | 5.740 | 5.620 | 5.720 | 4.821 | 8,801,400 |
| 2022-05-24 | 5.900 | 5.920 | 5.630 | 5.660 | 4.770 | 18,682,698 |
| 2022-05-23 | 5.830 | 5.940 | 5.830 | 5.920 | 4.989 | 11,414,239 |
| 2022-05-20 | 5.800 | 5.890 | 5.790 | 5.870 | 4.947 | 13,843,120 |
| 2022-05-19 | 5.810 | 5.830 | 5.750 | 5.820 | 4.905 | 12,139,509 |
| 2022-05-18 | 5.820 | 5.950 | 5.770 | 5.880 | 4.956 | 14,343,200 |
| 2022-05-17 | 5.870 | 5.890 | 5.750 | 5.810 | 4.897 | 12,845,331 |
| 2022-05-16 | 5.960 | 5.960 | 5.840 | 5.900 | 4.972 | 16,631,684 |
| 2022-05-13 | 5.820 | 6.060 | 5.800 | 5.900 | 4.972 | 23,786,027 |
| 2022-05-12 | 5.620 | 5.840 | 5.590 | 5.800 | 4.888 | 20,440,509 |
| 2022-05-11 | 5.740 | 5.840 | 5.660 | 5.660 | 4.770 | 25,279,417 |
| 2022-05-10 | 5.670 | 5.710 | 5.550 | 5.710 | 4.812 | 20,785,212 |
| 2022-05-09 | 5.660 | 5.780 | 5.630 | 5.740 | 4.838 | 22,235,345 |
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.