Bros Eastern Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.040	8.250	7.980	8.070	8.070	13,012,206
2026-04-17	8.090	8.350	7.880	7.970	7.970	17,699,064
2026-04-16	7.770	8.280	7.670	8.050	8.050	23,506,813
2026-04-15	8.060	8.060	7.420	7.740	7.740	31,814,456
2026-04-14	7.760	8.480	7.640	8.060	8.060	26,888,055
2026-04-13	7.500	7.890	7.470	7.770	7.770	16,408,318
2026-04-10	7.550	7.750	7.480	7.540	7.540	12,643,900
2026-04-09	7.300	7.570	7.280	7.520	7.520	10,082,564
2026-04-08	7.230	7.470	7.200	7.370	7.370	11,537,346
2026-04-07	7.400	7.420	7.100	7.190	7.190	13,052,172
2026-04-03	7.250	7.380	7.160	7.370	7.370	8,155,485
2026-04-02	7.260	7.280	7.140	7.280	7.280	6,138,718
2026-04-01	7.180	7.390	7.120	7.260	7.260	8,853,100
2026-03-31	7.210	7.280	7.000	7.160	7.160	11,269,002
2026-03-30	6.890	7.210	6.880	7.210	7.210	9,203,800
2026-03-27	6.800	6.960	6.800	6.950	6.950	6,113,402
2026-03-26	6.910	7.030	6.830	6.830	6.830	5,016,500
2026-03-25	6.870	6.980	6.810	6.960	6.960	6,362,347
2026-03-24	6.800	6.850	6.670	6.850	6.850	6,339,930
2026-03-23	6.960	6.960	6.580	6.640	6.640	12,843,434
2026-03-20	7.130	7.450	7.020	7.060	7.060	12,382,730
2026-03-19	7.320	7.420	7.060	7.120	7.120	11,239,300
2026-03-18	7.210	7.480	7.120	7.410	7.410	13,748,397
2026-03-17	7.320	7.370	7.130	7.180	7.180	9,279,101
2026-03-16	7.540	7.590	7.290	7.310	7.310	11,753,400
2026-03-13	7.630	7.810	7.500	7.540	7.540	14,607,296
2026-03-12	7.620	7.780	7.490	7.680	7.680	15,915,405
2026-03-11	7.280	7.690	7.180	7.630	7.630	22,018,224
2026-03-10	7.290	7.300	7.130	7.260	7.260	12,101,447
2026-03-09	6.990	7.350	6.780	7.310	7.310	27,065,219
2026-03-06	7.010	7.050	6.910	7.020	7.020	9,566,200
2026-03-05	7.110	7.260	6.930	7.000	7.000	12,968,056
2026-03-04	7.250	7.330	7.000	7.090	7.090	19,510,810
2026-03-03	7.190	7.690	7.160	7.360	7.360	28,159,949
2026-03-02	7.060	7.170	6.900	7.150	7.150	18,421,300
2026-02-27	7.130	7.230	7.040	7.140	7.140	11,061,959
2026-02-26	7.100	7.160	6.960	7.110	7.110	9,962,700
2026-02-25	7.160	7.210	7.050	7.070	7.070	11,288,700
2026-02-24	6.890	7.170	6.870	7.160	7.160	13,337,258
2026-02-13	6.900	6.980	6.860	6.860	6.860	8,207,234
2026-02-12	7.020	7.070	6.880	6.900	6.900	11,727,132
2026-02-11	7.130	7.140	6.990	7.040	7.040	9,689,000
2026-02-10	7.250	7.270	7.040	7.120	7.120	11,867,800
2026-02-09	7.310	7.520	7.120	7.150	7.150	18,418,300
2026-02-06	7.180	7.380	7.090	7.150	7.150	36,617,552
2026-02-05	6.940	7.510	6.840	7.240	7.240	47,663,400
2026-02-04	6.720	6.940	6.720	6.830	6.830	13,899,000
2026-02-03	6.760	6.890	6.640	6.720	6.720	14,908,600
2026-02-02	7.070	7.150	6.620	6.690	6.690	30,454,784
2026-01-30	6.920	7.200	6.920	7.090	7.090	18,911,000
2026-01-29	7.120	7.240	6.980	7.010	7.010	19,019,753
2026-01-28	7.030	7.320	7.000	7.160	7.160	19,551,800
2026-01-27	6.900	7.080	6.800	7.040	7.040	21,885,433
2026-01-26	6.730	6.970	6.680	6.950	6.950	28,906,431
2026-01-23	6.750	6.750	6.600	6.710	6.710	16,584,380
2026-01-22	6.390	6.740	6.340	6.720	6.720	25,011,869
2026-01-21	6.380	6.460	6.280	6.400	6.400	19,169,059
2026-01-20	6.180	6.440	6.100	6.430	6.430	24,906,964
2026-01-19	6.150	6.240	6.090	6.170	6.170	18,935,507
2026-01-16	6.030	6.230	6.000	6.170	6.170	21,395,073

← NewerPage 3 of 5 · 242 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.