Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.530 | 5.750 | 5.530 | 5.730 | 5.730 | 13,285,602 |
| 2025-10-20 | 5.600 | 5.610 | 5.510 | 5.550 | 5.550 | 8,459,900 |
| 2025-10-17 | 5.620 | 5.630 | 5.550 | 5.550 | 5.550 | 9,242,600 |
| 2025-10-16 | 5.700 | 5.710 | 5.610 | 5.620 | 5.620 | 9,096,251 |
| 2025-10-15 | 5.650 | 5.720 | 5.630 | 5.680 | 5.680 | 8,995,160 |
| 2025-10-14 | 5.650 | 5.730 | 5.620 | 5.630 | 5.630 | 13,015,200 |
| 2025-10-13 | 5.430 | 5.640 | 5.400 | 5.630 | 5.630 | 16,266,504 |
| 2025-10-10 | 5.480 | 5.600 | 5.450 | 5.580 | 5.580 | 14,597,352 |
| 2025-10-09 | 5.360 | 5.500 | 5.350 | 5.480 | 5.480 | 12,586,426 |
| 2025-09-30 | 5.390 | 5.410 | 5.320 | 5.380 | 5.380 | 9,233,600 |
| 2025-09-29 | 5.410 | 5.410 | 5.320 | 5.380 | 5.380 | 9,089,658 |
| 2025-09-26 | 5.380 | 5.440 | 5.340 | 5.400 | 5.400 | 6,097,466 |
| 2025-09-25 | 5.400 | 5.440 | 5.350 | 5.400 | 5.400 | 7,401,750 |
| 2025-09-24 | 5.390 | 5.460 | 5.370 | 5.420 | 5.420 | 8,877,292 |
| 2025-09-23 | 5.350 | 5.430 | 5.270 | 5.420 | 5.420 | 13,230,800 |
| 2025-09-22 | 5.460 | 5.460 | 5.330 | 5.370 | 5.370 | 8,045,300 |
| 2025-09-19 | 5.420 | 5.460 | 5.350 | 5.450 | 5.450 | 8,389,452 |
| 2025-09-18 | 5.530 | 5.530 | 5.360 | 5.400 | 5.400 | 13,518,112 |
| 2025-09-17 | 5.520 | 5.540 | 5.480 | 5.490 | 5.490 | 9,006,600 |
| 2025-09-16 | 5.430 | 5.590 | 5.410 | 5.520 | 5.520 | 12,014,302 |
| 2025-09-15 | 5.500 | 5.500 | 5.400 | 5.430 | 5.430 | 7,556,900 |
| 2025-09-12 | 5.500 | 5.510 | 5.450 | 5.480 | 5.480 | 10,146,500 |
| 2025-09-11 | 5.530 | 5.530 | 5.430 | 5.480 | 5.480 | 9,815,000 |
| 2025-09-10 | 5.480 | 5.560 | 5.480 | 5.530 | 5.530 | 8,082,900 |
| 2025-09-09 | 5.470 | 5.560 | 5.450 | 5.520 | 5.520 | 11,809,186 |
| 2025-09-08 | 5.400 | 5.570 | 5.370 | 5.470 | 5.470 | 16,318,800 |
| 2025-09-05 | 5.420 | 5.430 | 5.350 | 5.390 | 5.390 | 10,204,312 |
| 2025-09-04 | 5.320 | 5.440 | 5.270 | 5.420 | 5.420 | 16,214,600 |
| 2025-09-03 | 5.340 | 5.350 | 5.260 | 5.320 | 5.320 | 10,243,022 |
| 2025-09-02 | 5.310 | 5.340 | 5.240 | 5.320 | 5.320 | 13,393,292 |
| 2025-09-01 | 5.380 | 5.390 | 5.250 | 5.290 | 5.290 | 24,988,981 |
| 2025-08-29 | 5.430 | 5.440 | 5.350 | 5.380 | 5.380 | 12,119,828 |
| 2025-08-28 | 5.410 | 5.470 | 5.310 | 5.450 | 5.450 | 13,057,282 |
| 2025-08-27 | 5.690 | 5.700 | 5.580 | 5.580 | 5.580 | 18,139,722 |
| 2025-08-26 | 5.650 | 5.690 | 5.620 | 5.690 | 5.690 | 10,774,900 |
| 2025-08-25 | 5.720 | 5.740 | 5.640 | 5.650 | 5.650 | 14,834,438 |
| 2025-08-22 | 5.730 | 5.740 | 5.620 | 5.700 | 5.700 | 15,822,086 |
| 2025-08-21 | 5.760 | 5.790 | 5.680 | 5.720 | 5.720 | 12,466,599 |
| 2025-08-20 | 5.670 | 5.820 | 5.640 | 5.750 | 5.750 | 18,064,123 |
| 2025-08-19 | 5.720 | 5.750 | 5.630 | 5.670 | 5.670 | 17,665,693 |
| 2025-08-18 | 5.700 | 5.820 | 5.670 | 5.730 | 5.730 | 32,116,054 |
| 2025-08-15 | 5.590 | 5.620 | 5.470 | 5.600 | 5.600 | 25,697,600 |
| 2025-08-14 | 5.550 | 5.730 | 5.540 | 5.590 | 5.590 | 24,901,096 |
| 2025-08-13 | 5.540 | 5.550 | 5.470 | 5.520 | 5.520 | 12,589,100 |
| 2025-08-12 | 5.560 | 5.600 | 5.520 | 5.530 | 5.530 | 10,648,100 |
| 2025-08-11 | 5.580 | 5.600 | 5.520 | 5.530 | 5.530 | 16,545,100 |
| 2025-08-08 | 5.520 | 5.580 | 5.470 | 5.560 | 5.560 | 11,799,100 |
| 2025-08-07 | 5.480 | 5.520 | 5.450 | 5.520 | 5.520 | 10,654,854 |
| 2025-08-06 | 5.500 | 5.520 | 5.420 | 5.470 | 5.470 | 10,048,000 |
| 2025-08-05 | 5.490 | 5.530 | 5.470 | 5.510 | 5.510 | 12,238,300 |
| 2025-08-04 | 5.410 | 5.490 | 5.310 | 5.490 | 5.490 | 15,851,764 |
| 2025-08-01 | 5.300 | 5.450 | 5.290 | 5.410 | 5.410 | 21,400,752 |
| 2025-07-31 | 5.370 | 5.400 | 5.250 | 5.280 | 5.280 | 15,424,469 |
| 2025-07-30 | 5.370 | 5.420 | 5.350 | 5.390 | 5.390 | 10,005,064 |
| 2025-07-29 | 5.450 | 5.450 | 5.340 | 5.370 | 5.370 | 11,711,755 |
| 2025-07-28 | 5.380 | 5.450 | 5.320 | 5.440 | 5.440 | 16,830,764 |
| 2025-07-25 | 5.360 | 5.450 | 5.350 | 5.370 | 5.370 | 12,642,063 |
| 2025-07-24 | 5.310 | 5.370 | 5.270 | 5.340 | 5.340 | 15,146,900 |
| 2025-07-23 | 5.360 | 5.400 | 5.310 | 5.310 | 5.310 | 14,976,100 |
| 2025-07-22 | 5.300 | 5.400 | 5.280 | 5.360 | 5.360 | 20,053,986 |
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.