Bros Eastern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.650	5.810	5.580	5.630	4.745	26,763,927
2022-05-05	5.550	5.830	5.530	5.760	4.854	33,481,792
2022-04-29	5.520	5.710	5.480	5.580	4.703	42,138,918
2022-04-28	5.600	5.770	5.350	5.550	4.677	39,960,091
2022-04-27	5.500	5.620	5.230	5.620	4.736	27,683,389
2022-04-26	5.860	5.920	5.440	5.510	4.644	20,258,954
2022-04-25	6.400	6.480	5.850	5.860	4.939	27,426,686
2022-04-22	6.180	6.590	6.180	6.480	5.461	21,857,910
2022-04-21	6.190	6.430	6.050	6.060	5.107	10,466,160
2022-04-20	6.120	6.440	6.110	6.200	5.225	10,841,453
2022-04-19	6.130	6.130	6.030	6.120	5.158	4,907,772
2022-04-18	6.000	6.100	5.870	6.060	5.107	8,902,237
2022-04-15	6.150	6.170	6.030	6.050	5.099	9,799,995
2022-04-14	6.130	6.230	6.080	6.220	5.242	7,860,426
2022-04-13	6.130	6.240	6.060	6.130	5.166	7,511,953
2022-04-12	6.050	6.200	5.960	6.200	5.225	9,265,640
2022-04-11	6.290	6.330	6.040	6.080	5.124	9,731,394
2022-04-08	6.380	6.480	6.220	6.290	5.301	9,291,881
2022-04-07	6.410	6.640	6.370	6.380	5.377	9,240,146
2022-04-06	6.530	6.550	6.380	6.450	5.436	11,060,608
2022-04-01	6.450	6.570	6.310	6.550	5.520	9,398,332
2022-03-31	6.320	6.520	6.270	6.480	5.461	8,077,838
2022-03-30	6.260	6.330	6.260	6.320	5.326	5,949,551
2022-03-29	6.240	6.380	6.240	6.310	5.318	9,227,788
2022-03-28	6.270	6.320	6.150	6.240	5.259	7,799,419
2022-03-25	6.220	6.400	6.210	6.330	5.335	7,867,818
2022-03-24	6.320	6.340	6.180	6.210	5.234	7,266,188
2022-03-23	6.290	6.290	6.150	6.270	5.284	9,064,336
2022-03-22	6.220	6.330	6.150	6.290	5.301	6,967,909
2022-03-21	6.190	6.270	6.140	6.220	5.242	8,878,953
2022-03-18	6.020	6.250	6.010	6.190	5.217	10,230,035
2022-03-17	6.100	6.150	5.960	6.080	5.124	12,727,536
2022-03-16	5.930	6.080	5.750	6.030	5.082	11,576,080
2022-03-15	6.080	6.200	5.830	5.850	4.930	11,077,191
2022-03-14	6.270	6.370	6.150	6.160	5.192	8,419,900
2022-03-11	6.330	6.390	6.100	6.340	5.343	10,800,867
2022-03-10	6.470	6.630	6.300	6.360	5.360	11,174,275
2022-03-09	6.600	6.660	6.210	6.390	5.385	11,418,207
2022-03-08	6.830	6.950	6.500	6.560	5.529	12,735,923
2022-03-07	7.020	7.100	6.810	6.900	5.815	12,413,971
2022-03-04	7.240	7.270	6.980	7.040	5.933	10,645,528
2022-03-03	7.230	7.310	7.130	7.220	6.085	11,754,429
2022-03-02	7.150	7.460	7.100	7.170	6.043	25,278,603
2022-03-01	6.850	7.130	6.830	7.090	5.975	14,999,516
2022-02-28	6.810	6.860	6.630	6.830	5.756	18,845,159
2022-02-25	6.940	7.160	6.770	6.800	5.731	21,502,118
2022-02-24	7.140	7.230	6.860	6.890	5.807	17,136,417
2022-02-23	7.140	7.230	7.090	7.140	6.018	9,292,952
2022-02-22	7.120	7.230	7.090	7.120	6.001	8,335,832
2022-02-21	7.250	7.310	7.080	7.230	6.093	8,861,457
2022-02-18	7.170	7.280	7.090	7.210	6.077	9,521,467
2022-02-17	7.260	7.260	7.010	7.170	6.043	14,057,562
2022-02-16	7.180	7.310	7.100	7.260	6.119	13,483,163
2022-02-15	7.200	7.570	7.150	7.230	6.093	20,743,982
2022-02-14	7.190	7.400	7.110	7.260	6.119	15,938,478
2022-02-11	7.300	7.500	7.160	7.240	6.102	22,241,212
2022-02-10	7.170	7.390	7.030	7.320	6.169	20,512,344
2022-02-09	7.150	7.200	7.020	7.080	5.967	14,584,556
2022-02-08	7.070	7.260	6.980	7.150	6.026	21,206,537
2022-02-07	6.590	7.150	6.510	7.070	5.959	32,918,941

← NewerPage 19 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.