Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.880 | 6.090 | 5.850 | 6.030 | 6.030 | 17,479,967 |
| 2026-01-14 | 6.060 | 6.090 | 5.870 | 5.920 | 5.920 | 19,838,303 |
| 2026-01-13 | 6.210 | 6.260 | 6.030 | 6.050 | 6.050 | 24,248,300 |
| 2026-01-12 | 5.960 | 6.350 | 5.940 | 6.270 | 6.270 | 28,604,760 |
| 2026-01-09 | 5.860 | 6.010 | 5.820 | 5.970 | 5.970 | 13,245,200 |
| 2026-01-08 | 5.770 | 5.900 | 5.720 | 5.880 | 5.880 | 14,587,900 |
| 2026-01-07 | 5.900 | 5.910 | 5.760 | 5.790 | 5.790 | 12,893,754 |
| 2026-01-06 | 5.900 | 5.980 | 5.840 | 5.900 | 5.900 | 15,745,206 |
| 2026-01-05 | 5.900 | 5.920 | 5.720 | 5.850 | 5.850 | 20,664,073 |
| 2025-12-31 | 5.800 | 5.830 | 5.750 | 5.790 | 5.790 | 8,123,816 |
| 2025-12-30 | 5.750 | 5.840 | 5.690 | 5.790 | 5.790 | 11,085,000 |
| 2025-12-29 | 5.750 | 5.820 | 5.730 | 5.740 | 5.740 | 13,371,100 |
| 2025-12-26 | 5.750 | 5.920 | 5.740 | 5.760 | 5.760 | 17,531,800 |
| 2025-12-25 | 5.720 | 5.820 | 5.690 | 5.760 | 5.760 | 13,837,661 |
| 2025-12-24 | 5.720 | 5.730 | 5.580 | 5.690 | 5.690 | 15,958,190 |
| 2025-12-23 | 5.570 | 5.720 | 5.570 | 5.710 | 5.710 | 17,429,319 |
| 2025-12-22 | 5.580 | 5.600 | 5.520 | 5.560 | 5.560 | 13,499,000 |
| 2025-12-19 | 5.480 | 5.580 | 5.450 | 5.570 | 5.570 | 10,203,290 |
| 2025-12-18 | 5.370 | 5.500 | 5.350 | 5.480 | 5.480 | 11,448,500 |
| 2025-12-17 | 5.310 | 5.410 | 5.290 | 5.370 | 5.370 | 9,991,470 |
| 2025-12-16 | 5.240 | 5.380 | 5.150 | 5.310 | 5.310 | 14,603,800 |
| 2025-12-15 | 5.130 | 5.260 | 5.130 | 5.210 | 5.210 | 9,307,600 |
| 2025-12-12 | 5.220 | 5.220 | 5.150 | 5.150 | 5.150 | 10,233,531 |
| 2025-12-11 | 5.290 | 5.300 | 5.200 | 5.210 | 5.210 | 11,416,200 |
| 2025-12-10 | 5.310 | 5.340 | 5.260 | 5.290 | 5.290 | 8,294,700 |
| 2025-12-09 | 5.340 | 5.370 | 5.310 | 5.310 | 5.310 | 6,543,800 |
| 2025-12-08 | 5.470 | 5.470 | 5.340 | 5.340 | 5.340 | 9,055,624 |
| 2025-12-05 | 5.400 | 5.450 | 5.340 | 5.440 | 5.440 | 6,597,100 |
| 2025-12-04 | 5.480 | 5.500 | 5.370 | 5.390 | 5.390 | 10,823,000 |
| 2025-12-03 | 5.490 | 5.520 | 5.440 | 5.480 | 5.480 | 8,042,600 |
| 2025-12-02 | 5.450 | 5.490 | 5.430 | 5.480 | 5.480 | 7,918,800 |
| 2025-12-01 | 5.400 | 5.490 | 5.380 | 5.460 | 5.460 | 13,620,625 |
| 2025-11-28 | 5.350 | 5.460 | 5.270 | 5.400 | 5.400 | 13,026,621 |
| 2025-11-27 | 5.330 | 5.380 | 5.300 | 5.350 | 5.350 | 8,999,694 |
| 2025-11-26 | 5.330 | 5.380 | 5.300 | 5.320 | 5.320 | 10,888,343 |
| 2025-11-25 | 5.330 | 5.370 | 5.290 | 5.320 | 5.320 | 10,033,800 |
| 2025-11-24 | 5.450 | 5.490 | 5.310 | 5.310 | 5.310 | 12,557,900 |
| 2025-11-21 | 5.630 | 5.640 | 5.400 | 5.400 | 5.400 | 14,134,786 |
| 2025-11-20 | 5.700 | 5.730 | 5.600 | 5.630 | 5.630 | 10,808,400 |
| 2025-11-19 | 5.710 | 5.740 | 5.640 | 5.700 | 5.700 | 16,370,400 |
| 2025-11-18 | 5.820 | 5.870 | 5.640 | 5.700 | 5.700 | 20,279,202 |
| 2025-11-17 | 5.710 | 5.830 | 5.640 | 5.820 | 5.820 | 22,290,692 |
| 2025-11-14 | 5.620 | 5.740 | 5.620 | 5.680 | 5.680 | 13,954,800 |
| 2025-11-13 | 5.550 | 5.690 | 5.500 | 5.630 | 5.630 | 18,808,100 |
| 2025-11-12 | 5.430 | 5.580 | 5.390 | 5.560 | 5.560 | 24,538,253 |
| 2025-11-11 | 5.370 | 5.450 | 5.370 | 5.420 | 5.420 | 11,669,750 |
| 2025-11-10 | 5.330 | 5.390 | 5.290 | 5.370 | 5.370 | 14,037,366 |
| 2025-11-07 | 5.260 | 5.340 | 5.250 | 5.320 | 5.320 | 15,360,293 |
| 2025-11-06 | 5.260 | 5.290 | 5.240 | 5.260 | 5.260 | 14,793,846 |
| 2025-11-05 | 5.230 | 5.270 | 5.190 | 5.260 | 5.260 | 15,532,900 |
| 2025-11-04 | 5.210 | 5.260 | 5.180 | 5.220 | 5.220 | 21,489,849 |
| 2025-11-03 | 5.340 | 5.350 | 5.190 | 5.240 | 5.240 | 35,285,106 |
| 2025-10-31 | 5.440 | 5.440 | 5.280 | 5.340 | 5.340 | 35,481,760 |
| 2025-10-30 | 5.630 | 5.710 | 5.610 | 5.680 | 5.680 | 9,178,600 |
| 2025-10-29 | 5.640 | 5.660 | 5.560 | 5.630 | 5.630 | 10,022,100 |
| 2025-10-28 | 5.700 | 5.770 | 5.660 | 5.660 | 5.660 | 8,269,011 |
| 2025-10-27 | 5.710 | 5.740 | 5.630 | 5.700 | 5.700 | 12,077,642 |
| 2025-10-24 | 5.770 | 5.770 | 5.650 | 5.660 | 5.660 | 8,027,787 |
| 2025-10-23 | 5.640 | 5.760 | 5.640 | 5.750 | 5.750 | 9,157,284 |
| 2025-10-22 | 5.750 | 5.790 | 5.640 | 5.650 | 5.650 | 9,703,095 |
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.