Bros Eastern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.140	8.200	7.800	7.900	7.900	14,248,099
2026-07-16	8.210	8.260	7.890	7.980	7.980	13,698,150
2026-07-15	7.690	8.350	7.540	8.290	8.290	23,503,474
2026-07-14	7.420	7.800	7.340	7.790	7.790	19,740,621
2026-07-13	7.230	7.660	7.210	7.420	7.420	18,023,857
2026-07-10	7.220	7.330	7.100	7.260	7.260	13,538,244
2026-07-09	7.320	7.340	7.030	7.240	7.240	14,838,399
2026-07-08	7.350	7.500	7.100	7.350	7.350	20,366,835
2026-07-07	7.310	7.380	6.930	7.010	7.010	13,811,990
2026-07-06	7.240	7.500	6.980	7.360	7.360	16,075,702
2026-07-03	7.490	7.520	7.150	7.240	7.240	13,600,608
2026-07-02	6.890	7.460	6.890	7.400	7.400	19,108,500
2026-07-01	6.770	6.970	6.680	6.880	6.880	9,631,300
2026-06-30	7.220	7.270	6.700	6.770	6.770	16,597,166
2026-06-29	6.890	7.380	6.780	7.290	7.290	13,081,706
2026-06-26	7.130	7.190	6.920	6.930	6.930	9,755,070
2026-06-25	7.050	7.240	6.900	7.130	7.130	12,969,300
2026-06-24	7.240	7.250	6.920	6.990	6.990	13,263,305
2026-06-23	6.790	7.330	6.690	7.240	7.240	20,177,488
2026-06-22	6.950	7.040	6.650	6.740	6.740	14,705,672
2026-06-18	7.070	7.070	6.870	6.910	6.910	8,975,600
2026-06-17	7.250	7.280	7.080	7.180	6.930	8,687,000
2026-06-16	7.400	7.590	7.140	7.250	6.998	14,291,900
2026-06-15	7.300	7.450	7.200	7.380	7.123	15,614,406
2026-06-12	7.200	7.400	7.040	7.330	7.075	13,198,916
2026-06-11	7.220	7.400	7.150	7.200	6.949	15,035,602
2026-06-10	7.050	7.270	7.040	7.200	7.200	9,382,900
2026-06-09	7.120	7.210	7.010	7.160	7.160	7,192,689
2026-06-08	7.230	7.240	6.990	7.080	7.080	8,421,822
2026-06-05	7.180	7.300	7.120	7.180	7.180	8,091,800
2026-06-04	7.270	7.310	7.060	7.130	7.130	6,977,200
2026-06-03	7.200	7.280	7.150	7.280	7.280	9,855,100
2026-06-02	7.650	7.750	7.110	7.200	7.200	23,608,552
2026-06-01	7.440	7.740	7.320	7.670	7.670	16,234,200
2026-05-29	7.210	7.610	7.210	7.440	7.440	19,507,183
2026-05-28	7.390	7.490	7.140	7.220	7.220	15,836,423
2026-05-27	7.780	7.810	7.300	7.390	7.390	19,712,634
2026-05-26	7.850	7.870	7.630	7.850	7.850	11,580,400
2026-05-25	7.900	7.970	7.720	7.870	7.870	9,381,895
2026-05-22	8.010	8.160	7.770	7.890	7.890	13,443,288
2026-05-21	7.980	8.180	7.810	7.870	7.870	11,622,876
2026-05-20	8.010	8.150	7.800	8.060	8.060	13,668,700
2026-05-19	8.070	8.210	7.870	7.970	7.970	18,348,553
2026-05-18	8.320	8.410	8.000	8.110	8.110	21,977,941
2026-05-15	8.500	8.830	8.430	8.470	8.470	14,470,280
2026-05-14	8.680	8.680	8.450	8.550	8.550	7,657,189
2026-05-13	9.040	9.090	8.500	8.680	8.680	20,075,997
2026-05-12	8.580	9.200	8.520	9.040	9.040	21,349,649
2026-05-11	8.540	8.800	8.430	8.630	8.630	18,683,534
2026-05-08	9.180	9.280	8.500	8.610	8.610	28,253,044
2026-05-07	9.110	9.500	9.080	9.440	9.440	13,673,927
2026-05-06	9.480	9.490	9.060	9.120	9.120	18,155,769
2026-04-30	8.820	9.320	8.710	9.290	9.290	16,327,665
2026-04-29	8.450	8.840	8.400	8.790	8.790	18,856,644
2026-04-28	8.540	8.840	8.380	8.450	8.450	16,299,249
2026-04-27	8.390	8.590	8.300	8.480	8.480	10,021,600
2026-04-24	8.210	8.580	8.170	8.520	8.520	16,775,197
2026-04-23	8.400	8.420	8.120	8.250	8.250	13,517,397
2026-04-22	8.230	8.590	8.100	8.500	8.500	15,546,446
2026-04-21	8.070	8.330	7.980	8.300	8.300	12,750,300

← NewerPage 2 of 21 · 1,215 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.