Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.290 | 5.290 | 5.200 | 5.220 | 5.220 | 5,933,200 |
| 2025-01-16 | 5.220 | 5.350 | 5.220 | 5.300 | 5.300 | 7,449,700 |
| 2025-01-15 | 5.120 | 5.210 | 5.120 | 5.190 | 5.190 | 7,068,100 |
| 2025-01-14 | 4.950 | 5.120 | 4.950 | 5.120 | 5.120 | 8,570,400 |
| 2025-01-13 | 4.930 | 5.000 | 4.860 | 4.940 | 4.940 | 6,084,600 |
| 2025-01-10 | 5.070 | 5.080 | 4.960 | 4.970 | 4.970 | 6,020,579 |
| 2025-01-09 | 5.220 | 5.230 | 5.060 | 5.070 | 5.070 | 8,973,000 |
| 2025-01-08 | 5.160 | 5.230 | 5.100 | 5.230 | 5.230 | 7,299,900 |
| 2025-01-07 | 5.180 | 5.210 | 5.110 | 5.180 | 5.180 | 7,354,300 |
| 2025-01-06 | 5.060 | 5.170 | 4.960 | 5.170 | 5.170 | 9,729,600 |
| 2025-01-03 | 5.290 | 5.320 | 4.980 | 5.090 | 5.090 | 14,421,275 |
| 2025-01-02 | 5.440 | 5.540 | 5.250 | 5.290 | 5.290 | 14,697,874 |
| 2024-12-31 | 5.450 | 5.530 | 5.420 | 5.440 | 5.440 | 6,197,002 |
| 2024-12-30 | 5.470 | 5.500 | 5.410 | 5.470 | 5.470 | 5,383,000 |
| 2024-12-27 | 5.400 | 5.460 | 5.390 | 5.450 | 5.450 | 5,566,530 |
| 2024-12-26 | 5.410 | 5.470 | 5.380 | 5.400 | 5.400 | 4,109,100 |
| 2024-12-25 | 5.480 | 5.500 | 5.330 | 5.420 | 5.420 | 6,099,202 |
| 2024-12-24 | 5.380 | 5.500 | 5.380 | 5.500 | 5.500 | 7,193,900 |
| 2024-12-23 | 5.600 | 5.620 | 5.390 | 5.400 | 5.400 | 9,520,900 |
| 2024-12-20 | 5.530 | 5.630 | 5.520 | 5.580 | 5.580 | 8,310,020 |
| 2024-12-19 | 5.480 | 5.540 | 5.410 | 5.530 | 5.530 | 9,122,100 |
| 2024-12-18 | 5.560 | 5.600 | 5.470 | 5.480 | 5.480 | 11,997,630 |
| 2024-12-17 | 5.710 | 5.730 | 5.540 | 5.560 | 5.560 | 16,299,957 |
| 2024-12-16 | 5.710 | 5.810 | 5.660 | 5.700 | 5.700 | 17,687,600 |
| 2024-12-13 | 5.640 | 5.760 | 5.620 | 5.690 | 5.690 | 21,875,309 |
| 2024-12-12 | 5.600 | 5.670 | 5.590 | 5.670 | 5.670 | 18,378,106 |
| 2024-12-11 | 5.530 | 5.620 | 5.510 | 5.610 | 5.610 | 15,289,992 |
| 2024-12-10 | 5.650 | 5.690 | 5.520 | 5.540 | 5.540 | 21,901,367 |
| 2024-12-09 | 5.570 | 5.580 | 5.500 | 5.550 | 5.550 | 13,443,058 |
| 2024-12-06 | 5.530 | 5.600 | 5.470 | 5.570 | 5.570 | 20,317,779 |
| 2024-12-05 | 5.510 | 5.570 | 5.490 | 5.560 | 5.560 | 20,967,514 |
| 2024-12-04 | 5.650 | 5.700 | 5.490 | 5.530 | 5.530 | 25,134,800 |
| 2024-12-03 | 5.880 | 5.890 | 5.650 | 5.700 | 5.700 | 37,289,342 |
| 2024-12-02 | 5.900 | 5.960 | 5.800 | 5.880 | 5.880 | 41,029,280 |
| 2024-11-29 | 5.980 | 6.030 | 5.720 | 5.990 | 5.990 | 60,767,390 |
| 2024-11-28 | 5.830 | 6.360 | 5.830 | 6.210 | 6.210 | 81,340,616 |
| 2024-11-27 | 5.630 | 6.230 | 5.610 | 5.950 | 5.950 | 76,762,680 |
| 2024-11-26 | 5.680 | 5.820 | 5.600 | 5.660 | 5.660 | 20,978,337 |
| 2024-11-25 | 5.580 | 5.770 | 5.480 | 5.690 | 5.690 | 26,596,223 |
| 2024-11-22 | 5.680 | 5.870 | 5.530 | 5.560 | 5.560 | 25,117,788 |
| 2024-11-21 | 5.650 | 5.950 | 5.540 | 5.740 | 5.740 | 27,895,756 |
| 2024-11-20 | 5.530 | 5.790 | 5.440 | 5.690 | 5.690 | 24,041,332 |
| 2024-11-19 | 5.470 | 5.640 | 5.410 | 5.550 | 5.550 | 21,657,802 |
| 2024-11-18 | 5.310 | 5.590 | 5.310 | 5.410 | 5.410 | 16,056,198 |
| 2024-11-15 | 5.300 | 5.380 | 5.280 | 5.300 | 5.300 | 4,138,202 |
| 2024-11-14 | 5.410 | 5.410 | 5.290 | 5.300 | 5.300 | 3,297,971 |
| 2024-11-13 | 5.370 | 5.430 | 5.280 | 5.400 | 5.400 | 4,414,700 |
| 2024-11-12 | 5.430 | 5.490 | 5.350 | 5.390 | 5.390 | 6,886,227 |
| 2024-11-11 | 5.450 | 5.460 | 5.360 | 5.410 | 5.410 | 4,780,600 |
| 2024-11-08 | 5.430 | 5.470 | 5.360 | 5.440 | 5.440 | 6,506,100 |
| 2024-11-07 | 5.330 | 5.430 | 5.300 | 5.420 | 5.420 | 7,823,000 |
| 2024-11-06 | 5.370 | 5.380 | 5.280 | 5.360 | 5.360 | 6,852,300 |
| 2024-11-05 | 5.360 | 5.410 | 5.280 | 5.350 | 5.350 | 5,969,976 |
| 2024-11-04 | 5.250 | 5.350 | 5.180 | 5.350 | 5.350 | 5,688,376 |
| 2024-11-01 | 5.300 | 5.330 | 5.180 | 5.200 | 5.200 | 6,641,700 |
| 2024-10-31 | 5.260 | 5.410 | 5.260 | 5.320 | 5.320 | 9,341,100 |
| 2024-10-30 | 5.310 | 5.360 | 5.250 | 5.300 | 5.300 | 4,274,298 |
| 2024-10-29 | 5.490 | 5.500 | 5.310 | 5.320 | 5.320 | 6,476,198 |
| 2024-10-28 | 5.330 | 5.490 | 5.320 | 5.470 | 5.470 | 6,656,278 |
| 2024-10-25 | 5.370 | 5.410 | 5.330 | 5.350 | 5.350 | 3,968,300 |
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.