Bros Eastern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.480	6.640	6.420	6.500	5.478	12,789,156
2022-01-27	6.530	6.720	6.420	6.430	5.419	17,402,839
2022-01-26	6.570	6.700	6.470	6.520	5.495	13,771,073
2022-01-25	6.820	6.830	6.500	6.510	5.487	22,457,417
2022-01-24	6.880	6.940	6.700	6.850	5.773	24,348,123
2022-01-21	7.160	7.260	6.980	6.980	5.883	32,840,247
2022-01-20	7.360	7.490	7.100	7.150	6.026	49,885,995
2022-01-19	7.040	7.580	6.900	7.460	6.287	80,001,582
2022-01-18	6.970	6.970	6.890	6.970	5.874	21,663,579
2022-01-17	6.190	6.360	6.090	6.340	5.343	17,491,383
2022-01-14	6.270	6.310	6.180	6.210	5.234	12,186,293
2022-01-13	6.320	6.520	6.250	6.260	5.276	18,088,359
2022-01-12	6.230	6.380	6.210	6.370	5.369	12,388,997
2022-01-11	6.300	6.360	6.180	6.260	5.276	14,451,050
2022-01-10	5.970	6.330	5.960	6.320	5.326	24,974,856
2022-01-07	6.150	6.260	6.010	6.030	5.082	15,782,045
2022-01-06	6.120	6.220	6.060	6.180	5.208	19,021,272
2022-01-05	5.940	6.220	5.900	6.180	5.208	29,954,723
2022-01-04	6.050	6.090	5.860	5.970	5.031	29,566,752
2021-12-31	5.880	6.070	5.750	5.890	4.964	43,510,362
2021-12-30	5.520	5.560	5.480	5.520	4.652	7,936,614
2021-12-29	5.450	5.600	5.390	5.530	4.661	9,723,740
2021-12-28	5.440	5.470	5.370	5.450	4.593	8,127,691
2021-12-27	5.440	5.520	5.340	5.450	4.593	11,375,405
2021-12-24	5.490	5.500	5.320	5.460	4.602	14,398,184
2021-12-23	5.550	5.580	5.450	5.490	4.627	11,310,092
2021-12-22	5.450	5.630	5.400	5.550	4.677	17,696,458
2021-12-21	5.270	5.560	5.240	5.450	4.593	23,815,497
2021-12-20	5.240	5.280	5.230	5.270	4.442	9,436,080
2021-12-17	5.240	5.280	5.210	5.250	4.425	7,077,614
2021-12-16	5.190	5.240	5.180	5.230	4.408	7,820,107
2021-12-15	5.170	5.210	5.140	5.180	4.366	7,119,566
2021-12-14	5.190	5.220	5.150	5.180	4.366	8,616,616
2021-12-13	5.190	5.270	5.180	5.210	4.391	10,501,327
2021-12-10	5.250	5.270	5.200	5.230	4.408	12,609,470
2021-12-09	5.170	5.280	5.140	5.200	4.383	14,254,066
2021-12-08	5.140	5.190	5.070	5.180	4.366	10,824,109
2021-12-07	5.100	5.150	5.070	5.110	4.307	9,481,706
2021-12-06	5.180	5.210	5.090	5.110	4.307	10,081,399
2021-12-03	5.180	5.230	5.150	5.190	4.374	7,533,680
2021-12-02	5.300	5.300	5.140	5.180	4.366	9,494,189
2021-12-01	5.090	5.270	5.090	5.270	4.442	12,127,908
2021-11-30	5.070	5.160	5.060	5.120	4.315	10,215,355
2021-11-29	5.150	5.160	5.070	5.100	4.298	13,451,437
2021-11-26	5.250	5.250	5.190	5.250	4.425	6,613,643
2021-11-25	5.290	5.320	5.230	5.260	4.433	9,287,199
2021-11-24	5.200	5.300	5.150	5.270	4.442	12,662,730
2021-11-23	5.180	5.240	5.160	5.170	4.357	9,433,851
2021-11-22	5.140	5.240	5.140	5.210	4.391	10,724,631
2021-11-19	5.170	5.210	5.090	5.160	4.349	12,425,160
2021-11-18	5.150	5.280	5.150	5.210	4.391	13,436,201
2021-11-17	5.170	5.210	5.130	5.180	4.366	10,517,786
2021-11-16	5.250	5.360	5.160	5.180	4.366	16,127,661
2021-11-15	5.230	5.250	5.140	5.230	4.408	13,615,684
2021-11-12	5.200	5.260	5.150	5.230	4.408	12,418,678
2021-11-11	5.160	5.220	5.080	5.200	4.383	12,216,193
2021-11-10	5.040	5.160	5.000	5.160	4.349	17,683,784
2021-11-09	5.020	5.080	4.970	5.070	4.273	18,001,998
2021-11-08	5.120	5.130	4.990	5.040	4.248	16,532,350
2021-11-05	5.160	5.190	5.000	5.130	4.324	31,727,191

← NewerPage 20 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.