Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.220 | 5.300 | 5.190 | 5.290 | 5.290 | 19,235,320 |
| 2025-07-18 | 5.220 | 5.240 | 5.120 | 5.170 | 5.170 | 15,665,900 |
| 2025-07-17 | 5.120 | 5.220 | 5.120 | 5.200 | 5.200 | 20,138,700 |
| 2025-07-16 | 5.200 | 5.200 | 5.110 | 5.130 | 5.130 | 17,986,100 |
| 2025-07-15 | 5.130 | 5.200 | 5.120 | 5.180 | 5.180 | 29,249,343 |
| 2025-07-14 | 5.130 | 5.200 | 5.070 | 5.150 | 5.150 | 45,392,495 |
| 2025-07-11 | 4.970 | 4.980 | 4.940 | 4.940 | 4.940 | 14,812,800 |
| 2025-07-10 | 4.940 | 4.980 | 4.920 | 4.960 | 4.960 | 14,616,566 |
| 2025-07-09 | 4.970 | 5.000 | 4.920 | 4.940 | 4.940 | 18,070,602 |
| 2025-07-08 | 4.930 | 5.000 | 4.920 | 4.960 | 4.960 | 26,860,687 |
| 2025-07-07 | 4.940 | 4.970 | 4.890 | 4.930 | 4.930 | 29,669,107 |
| 2025-07-04 | 5.000 | 5.100 | 4.910 | 4.990 | 4.990 | 71,939,884 |
| 2025-07-03 | 4.920 | 5.210 | 4.920 | 5.210 | 5.210 | 85,657,798 |
| 2025-07-02 | 4.750 | 4.750 | 4.720 | 4.740 | 4.740 | 6,928,362 |
| 2025-07-01 | 4.730 | 4.750 | 4.710 | 4.740 | 4.740 | 6,198,100 |
| 2025-06-30 | 4.750 | 4.750 | 4.710 | 4.720 | 4.720 | 7,429,900 |
| 2025-06-27 | 4.710 | 4.760 | 4.700 | 4.740 | 4.740 | 6,548,400 |
| 2025-06-26 | 4.720 | 4.730 | 4.680 | 4.700 | 4.700 | 5,895,902 |
| 2025-06-25 | 4.710 | 4.730 | 4.680 | 4.720 | 4.720 | 7,000,549 |
| 2025-06-24 | 4.640 | 4.710 | 4.630 | 4.700 | 4.700 | 6,612,578 |
| 2025-06-23 | 4.620 | 4.670 | 4.570 | 4.640 | 4.640 | 7,459,708 |
| 2025-06-20 | 4.650 | 4.670 | 4.620 | 4.630 | 4.630 | 4,546,833 |
| 2025-06-19 | 4.690 | 4.690 | 4.620 | 4.630 | 4.630 | 4,517,700 |
| 2025-06-18 | 4.740 | 4.740 | 4.670 | 4.680 | 4.680 | 5,818,838 |
| 2025-06-17 | 4.730 | 4.770 | 4.710 | 4.730 | 4.730 | 5,265,187 |
| 2025-06-16 | 4.710 | 4.740 | 4.690 | 4.730 | 4.730 | 6,958,000 |
| 2025-06-13 | 4.810 | 4.820 | 4.720 | 4.730 | 4.730 | 9,866,900 |
| 2025-06-12 | 4.870 | 4.880 | 4.790 | 4.810 | 4.810 | 6,913,800 |
| 2025-06-11 | 4.790 | 4.870 | 4.790 | 4.830 | 4.830 | 8,854,413 |
| 2025-06-10 | 4.780 | 4.830 | 4.760 | 4.800 | 4.800 | 11,079,363 |
| 2025-06-09 | 4.750 | 4.800 | 4.740 | 4.790 | 4.790 | 8,233,871 |
| 2025-06-06 | 4.780 | 4.780 | 4.740 | 4.750 | 4.750 | 6,979,169 |
| 2025-06-05 | 4.810 | 4.850 | 4.770 | 4.770 | 4.770 | 10,523,314 |
| 2025-06-04 | 4.790 | 4.820 | 4.770 | 4.810 | 4.810 | 10,764,872 |
| 2025-06-03 | 4.780 | 4.810 | 4.750 | 4.790 | 4.790 | 10,638,500 |
| 2025-05-30 | 4.850 | 4.860 | 4.750 | 4.770 | 4.770 | 15,595,000 |
| 2025-05-29 | 5.070 | 5.120 | 5.050 | 5.110 | 5.110 | 13,933,672 |
| 2025-05-28 | 5.060 | 5.090 | 5.020 | 5.070 | 5.070 | 10,083,100 |
| 2025-05-27 | 5.010 | 5.070 | 4.990 | 5.060 | 5.060 | 7,340,200 |
| 2025-05-26 | 5.050 | 5.060 | 4.970 | 5.000 | 5.000 | 7,555,656 |
| 2025-05-23 | 5.080 | 5.100 | 5.030 | 5.030 | 5.030 | 8,941,040 |
| 2025-05-22 | 5.070 | 5.100 | 5.020 | 5.040 | 5.040 | 7,848,900 |
| 2025-05-21 | 5.080 | 5.100 | 5.060 | 5.080 | 5.080 | 5,900,840 |
| 2025-05-20 | 5.070 | 5.100 | 5.050 | 5.090 | 5.090 | 6,502,700 |
| 2025-05-19 | 5.050 | 5.070 | 5.020 | 5.070 | 5.070 | 6,016,300 |
| 2025-05-16 | 5.100 | 5.110 | 5.030 | 5.040 | 5.040 | 9,219,500 |
| 2025-05-15 | 5.080 | 5.160 | 5.060 | 5.090 | 5.090 | 10,066,899 |
| 2025-05-14 | 5.120 | 5.150 | 5.010 | 5.120 | 5.120 | 16,444,069 |
| 2025-05-13 | 5.120 | 5.290 | 5.100 | 5.150 | 5.150 | 23,750,748 |
| 2025-05-12 | 5.160 | 5.260 | 5.010 | 5.060 | 5.060 | 22,093,600 |
| 2025-05-09 | 5.010 | 5.190 | 5.000 | 5.060 | 5.060 | 16,430,668 |
| 2025-05-08 | 5.030 | 5.070 | 4.990 | 5.000 | 5.000 | 10,236,400 |
| 2025-05-07 | 5.060 | 5.140 | 5.000 | 5.030 | 5.030 | 12,276,700 |
| 2025-05-06 | 4.960 | 5.050 | 4.930 | 5.010 | 5.010 | 16,430,700 |
| 2025-04-30 | 4.950 | 5.040 | 4.860 | 4.950 | 4.950 | 24,784,370 |
| 2025-04-29 | 4.750 | 4.860 | 4.750 | 4.840 | 4.840 | 7,596,100 |
| 2025-04-28 | 4.970 | 4.990 | 4.780 | 4.780 | 4.780 | 10,772,370 |
| 2025-04-25 | 4.910 | 5.040 | 4.880 | 4.970 | 4.970 | 11,663,670 |
| 2025-04-24 | 4.900 | 4.940 | 4.860 | 4.880 | 4.880 | 6,702,370 |
| 2025-04-23 | 4.880 | 4.940 | 4.880 | 4.910 | 4.910 | 7,005,100 |
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.