Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.860 | 4.900 | 4.840 | 4.870 | 4.870 | 8,468,970 |
| 2025-04-21 | 4.860 | 4.870 | 4.820 | 4.870 | 4.870 | 10,048,000 |
| 2025-04-18 | 4.940 | 4.940 | 4.830 | 4.850 | 4.850 | 10,629,570 |
| 2025-04-17 | 5.030 | 5.030 | 4.890 | 4.930 | 4.930 | 16,518,438 |
| 2025-04-16 | 5.150 | 5.210 | 4.950 | 5.030 | 5.030 | 20,710,038 |
| 2025-04-15 | 5.550 | 5.550 | 5.200 | 5.220 | 5.220 | 32,086,671 |
| 2025-04-14 | 4.990 | 5.500 | 4.950 | 5.500 | 5.500 | 32,725,369 |
| 2025-04-11 | 4.940 | 5.140 | 4.900 | 5.000 | 5.000 | 11,290,220 |
| 2025-04-10 | 5.080 | 5.080 | 4.860 | 4.950 | 4.950 | 12,262,594 |
| 2025-04-09 | 4.560 | 4.690 | 4.460 | 4.670 | 4.670 | 10,087,800 |
| 2025-04-08 | 4.870 | 4.870 | 4.540 | 4.670 | 4.670 | 12,814,000 |
| 2025-04-07 | 5.200 | 5.200 | 4.880 | 4.880 | 4.880 | 7,851,300 |
| 2025-04-03 | 5.470 | 5.480 | 5.360 | 5.420 | 5.420 | 8,970,200 |
| 2025-04-02 | 5.370 | 5.540 | 5.340 | 5.530 | 5.530 | 8,507,913 |
| 2025-04-01 | 5.300 | 5.370 | 5.290 | 5.370 | 5.370 | 5,595,649 |
| 2025-03-31 | 5.400 | 5.430 | 5.270 | 5.300 | 5.300 | 6,383,000 |
| 2025-03-28 | 5.500 | 5.510 | 5.410 | 5.430 | 5.430 | 5,502,100 |
| 2025-03-27 | 5.540 | 5.560 | 5.470 | 5.500 | 5.500 | 6,025,500 |
| 2025-03-26 | 5.420 | 5.530 | 5.420 | 5.520 | 5.520 | 7,086,937 |
| 2025-03-25 | 5.370 | 5.430 | 5.330 | 5.420 | 5.420 | 6,768,824 |
| 2025-03-24 | 5.400 | 5.420 | 5.280 | 5.340 | 5.340 | 6,632,415 |
| 2025-03-21 | 5.400 | 5.470 | 5.370 | 5.380 | 5.380 | 7,224,400 |
| 2025-03-20 | 5.390 | 5.450 | 5.360 | 5.420 | 5.420 | 6,856,396 |
| 2025-03-19 | 5.390 | 5.420 | 5.360 | 5.390 | 5.390 | 6,606,000 |
| 2025-03-18 | 5.330 | 5.390 | 5.280 | 5.380 | 5.380 | 7,048,303 |
| 2025-03-17 | 5.290 | 5.330 | 5.280 | 5.310 | 5.310 | 6,978,529 |
| 2025-03-14 | 5.230 | 5.300 | 5.210 | 5.290 | 5.290 | 9,238,514 |
| 2025-03-13 | 5.220 | 5.250 | 5.190 | 5.220 | 5.220 | 8,333,184 |
| 2025-03-12 | 5.290 | 5.300 | 5.230 | 5.250 | 5.250 | 8,948,848 |
| 2025-03-11 | 5.260 | 5.320 | 5.190 | 5.260 | 5.260 | 14,382,600 |
| 2025-03-10 | 5.480 | 5.540 | 5.320 | 5.330 | 5.330 | 22,425,331 |
| 2025-03-07 | 5.780 | 5.860 | 5.470 | 5.480 | 5.480 | 41,936,503 |
| 2025-03-06 | 5.270 | 5.720 | 5.250 | 5.560 | 5.560 | 21,111,318 |
| 2025-03-05 | 5.290 | 5.320 | 5.210 | 5.270 | 5.270 | 5,653,740 |
| 2025-03-04 | 5.280 | 5.330 | 5.230 | 5.270 | 5.270 | 4,447,500 |
| 2025-03-03 | 5.220 | 5.300 | 5.200 | 5.280 | 5.280 | 6,551,415 |
| 2025-02-28 | 5.320 | 5.320 | 5.180 | 5.190 | 5.190 | 6,455,500 |
| 2025-02-27 | 5.260 | 5.330 | 5.240 | 5.320 | 5.320 | 5,969,500 |
| 2025-02-26 | 5.240 | 5.300 | 5.160 | 5.260 | 5.260 | 4,267,400 |
| 2025-02-25 | 5.250 | 5.280 | 5.210 | 5.230 | 5.230 | 4,125,396 |
| 2025-02-24 | 5.250 | 5.310 | 5.220 | 5.270 | 5.270 | 4,538,602 |
| 2025-02-21 | 5.230 | 5.260 | 5.200 | 5.240 | 5.240 | 3,676,400 |
| 2025-02-20 | 5.260 | 5.270 | 5.210 | 5.250 | 5.250 | 5,363,390 |
| 2025-02-19 | 5.260 | 5.290 | 5.250 | 5.270 | 5.270 | 4,512,400 |
| 2025-02-18 | 5.330 | 5.390 | 5.270 | 5.280 | 5.280 | 5,790,100 |
| 2025-02-17 | 5.290 | 5.340 | 5.260 | 5.320 | 5.320 | 5,339,545 |
| 2025-02-14 | 5.380 | 5.380 | 5.300 | 5.320 | 5.320 | 5,528,900 |
| 2025-02-13 | 5.350 | 5.410 | 5.320 | 5.360 | 5.360 | 6,259,100 |
| 2025-02-12 | 5.340 | 5.390 | 5.300 | 5.350 | 5.350 | 8,602,000 |
| 2025-02-11 | 5.310 | 5.340 | 5.270 | 5.330 | 5.330 | 6,519,981 |
| 2025-02-10 | 5.290 | 5.330 | 5.210 | 5.300 | 5.300 | 8,164,809 |
| 2025-02-07 | 5.190 | 5.300 | 5.180 | 5.260 | 5.260 | 8,045,800 |
| 2025-02-06 | 5.150 | 5.200 | 5.120 | 5.180 | 5.180 | 7,182,900 |
| 2025-02-05 | 5.240 | 5.300 | 5.150 | 5.180 | 5.180 | 7,188,122 |
| 2025-01-27 | 5.190 | 5.330 | 5.160 | 5.240 | 5.240 | 7,499,200 |
| 2025-01-24 | 5.140 | 5.200 | 5.080 | 5.170 | 5.170 | 7,028,300 |
| 2025-01-23 | 5.130 | 5.170 | 5.110 | 5.110 | 5.110 | 6,228,820 |
| 2025-01-22 | 5.210 | 5.220 | 5.070 | 5.110 | 5.110 | 6,128,260 |
| 2025-01-21 | 5.280 | 5.290 | 5.160 | 5.180 | 5.180 | 5,817,300 |
| 2025-01-20 | 5.300 | 5.330 | 5.220 | 5.240 | 5.240 | 6,774,735 |
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.