Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.380 | 5.450 | 5.330 | 5.370 | 5.370 | 5,059,100 |
| 2024-10-23 | 5.410 | 5.480 | 5.410 | 5.420 | 5.420 | 4,333,376 |
| 2024-10-22 | 5.430 | 5.470 | 5.380 | 5.460 | 5.460 | 3,888,466 |
| 2024-10-21 | 5.450 | 5.490 | 5.380 | 5.410 | 5.410 | 6,064,799 |
| 2024-10-18 | 5.500 | 5.500 | 5.350 | 5.420 | 5.420 | 7,403,461 |
| 2024-10-17 | 5.600 | 5.650 | 5.470 | 5.490 | 5.490 | 5,354,900 |
| 2024-10-16 | 5.470 | 5.640 | 5.460 | 5.590 | 5.590 | 5,511,718 |
| 2024-10-15 | 5.490 | 5.600 | 5.410 | 5.510 | 5.510 | 6,088,796 |
| 2024-10-14 | 5.380 | 5.520 | 5.320 | 5.500 | 5.500 | 7,726,482 |
| 2024-10-11 | 5.400 | 5.400 | 5.240 | 5.360 | 5.360 | 6,102,300 |
| 2024-10-10 | 5.200 | 5.470 | 5.180 | 5.350 | 5.350 | 10,435,088 |
| 2024-10-09 | 5.340 | 5.360 | 5.110 | 5.170 | 5.170 | 14,351,050 |
| 2024-10-08 | 5.820 | 5.820 | 5.350 | 5.430 | 5.430 | 15,873,823 |
| 2024-09-30 | 5.080 | 5.390 | 5.000 | 5.300 | 5.300 | 16,581,370 |
| 2024-09-27 | 4.920 | 4.990 | 4.890 | 4.970 | 4.970 | 4,226,600 |
| 2024-09-26 | 4.770 | 4.880 | 4.740 | 4.880 | 4.880 | 3,903,700 |
| 2024-09-25 | 4.750 | 4.870 | 4.730 | 4.780 | 4.780 | 5,792,200 |
| 2024-09-24 | 4.610 | 4.720 | 4.590 | 4.690 | 4.690 | 2,805,300 |
| 2024-09-23 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 2,108,600 |
| 2024-09-20 | 4.680 | 4.680 | 4.540 | 4.550 | 4.550 | 2,904,400 |
| 2024-09-19 | 4.550 | 4.680 | 4.540 | 4.660 | 4.660 | 2,492,100 |
| 2024-09-18 | 4.500 | 4.580 | 4.450 | 4.540 | 4.540 | 1,817,600 |
| 2024-09-13 | 4.530 | 4.580 | 4.520 | 4.540 | 4.540 | 1,828,300 |
| 2024-09-12 | 4.570 | 4.610 | 4.520 | 4.540 | 4.540 | 1,583,500 |
| 2024-09-11 | 4.520 | 4.580 | 4.520 | 4.560 | 4.560 | 2,187,800 |
| 2024-09-10 | 4.600 | 4.600 | 4.480 | 4.570 | 4.570 | 2,517,500 |
| 2024-09-09 | 4.610 | 4.630 | 4.540 | 4.550 | 4.550 | 1,882,700 |
| 2024-09-06 | 4.740 | 4.740 | 4.590 | 4.610 | 4.610 | 3,654,900 |
| 2024-09-05 | 4.790 | 4.790 | 4.550 | 4.740 | 4.740 | 4,915,400 |
| 2024-09-04 | 4.590 | 4.630 | 4.540 | 4.600 | 4.600 | 4,269,471 |
| 2024-09-03 | 4.490 | 4.580 | 4.460 | 4.580 | 4.580 | 4,274,000 |
| 2024-09-02 | 4.430 | 4.520 | 4.430 | 4.500 | 4.500 | 4,062,064 |
| 2024-08-30 | 4.480 | 4.520 | 4.400 | 4.450 | 4.450 | 5,881,200 |
| 2024-08-29 | 4.360 | 4.530 | 4.330 | 4.510 | 4.510 | 5,137,060 |
| 2024-08-28 | 4.320 | 4.440 | 4.310 | 4.410 | 4.410 | 4,306,160 |
| 2024-08-27 | 4.430 | 4.460 | 4.260 | 4.330 | 4.330 | 5,661,200 |
| 2024-08-26 | 4.420 | 4.490 | 4.400 | 4.440 | 4.440 | 1,748,071 |
| 2024-08-23 | 4.370 | 4.440 | 4.360 | 4.430 | 4.430 | 2,112,322 |
| 2024-08-22 | 4.390 | 4.420 | 4.370 | 4.400 | 4.400 | 1,564,822 |
| 2024-08-21 | 4.420 | 4.420 | 4.360 | 4.410 | 4.410 | 1,942,226 |
| 2024-08-20 | 4.500 | 4.500 | 4.390 | 4.420 | 4.420 | 2,968,000 |
| 2024-08-19 | 4.530 | 4.540 | 4.440 | 4.490 | 4.490 | 3,170,281 |
| 2024-08-16 | 4.520 | 4.580 | 4.490 | 4.520 | 4.520 | 3,212,900 |
| 2024-08-15 | 4.500 | 4.540 | 4.480 | 4.510 | 4.510 | 2,426,069 |
| 2024-08-14 | 4.540 | 4.570 | 4.470 | 4.510 | 4.510 | 1,859,004 |
| 2024-08-13 | 4.540 | 4.570 | 4.480 | 4.540 | 4.540 | 1,854,902 |
| 2024-08-12 | 4.490 | 4.560 | 4.480 | 4.560 | 4.560 | 2,291,602 |
| 2024-08-09 | 4.570 | 4.590 | 4.480 | 4.480 | 4.480 | 2,645,774 |
| 2024-08-08 | 4.440 | 4.580 | 4.430 | 4.580 | 4.580 | 3,417,200 |
| 2024-08-07 | 4.550 | 4.550 | 4.410 | 4.450 | 4.450 | 5,361,600 |
| 2024-08-06 | 4.670 | 4.700 | 4.490 | 4.550 | 4.550 | 6,382,900 |
| 2024-08-05 | 4.650 | 4.740 | 4.620 | 4.630 | 4.630 | 2,755,100 |
| 2024-08-02 | 4.630 | 4.770 | 4.610 | 4.710 | 4.710 | 3,151,093 |
| 2024-08-01 | 4.720 | 4.740 | 4.640 | 4.670 | 4.670 | 3,149,100 |
| 2024-07-31 | 4.650 | 4.730 | 4.640 | 4.720 | 4.720 | 2,275,093 |
| 2024-07-30 | 4.750 | 4.750 | 4.620 | 4.650 | 4.650 | 2,761,900 |
| 2024-07-29 | 4.870 | 4.870 | 4.730 | 4.750 | 4.750 | 2,404,748 |
| 2024-07-26 | 4.830 | 4.900 | 4.820 | 4.840 | 4.840 | 1,873,655 |
| 2024-07-25 | 4.840 | 4.910 | 4.800 | 4.820 | 4.820 | 2,547,828 |
| 2024-07-24 | 5.150 | 5.150 | 4.830 | 4.850 | 4.850 | 7,199,198 |
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.