Bros Eastern Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.420 | 7.740 | 7.350 | 7.650 | 7.650 | 10,381,771 |
| 2026-10-16 | 7.440 | 7.580 | 7.360 | 7.460 | 7.460 | 6,877,300 |
| 2026-10-15 | 7.550 | 7.680 | 7.380 | 7.410 | 7.410 | 11,288,400 |
| 2026-10-14 | 7.620 | 7.780 | 7.610 | 7.650 | 7.650 | 7,267,754 |
| 2026-10-13 | 7.590 | 7.690 | 7.540 | 7.630 | 7.630 | 7,715,850 |
| 2026-10-12 | 7.460 | 7.690 | 7.450 | 7.620 | 7.620 | 10,523,478 |
| 2026-10-09 | 7.320 | 7.460 | 7.280 | 7.430 | 7.430 | 7,329,200 |
| 2026-10-08 | 7.280 | 7.390 | 7.200 | 7.380 | 7.380 | 8,290,300 |
| 2026-09-30 | 7.200 | 7.260 | 7.160 | 7.250 | 7.250 | 5,280,100 |
| 2026-09-29 | 7.220 | 7.330 | 7.140 | 7.200 | 7.200 | 7,501,343 |
| 2026-09-28 | 7.530 | 7.550 | 7.250 | 7.280 | 7.280 | 11,634,175 |
| 2026-09-24 | 7.250 | 7.530 | 7.180 | 7.470 | 7.470 | 17,734,543 |
| 2026-09-23 | 7.180 | 7.280 | 7.140 | 7.200 | 7.200 | 5,980,132 |
| 2026-09-22 | 7.230 | 7.250 | 7.160 | 7.160 | 7.160 | 5,634,600 |
| 2026-09-21 | 7.300 | 7.300 | 7.090 | 7.220 | 7.220 | 8,065,600 |
| 2026-09-18 | 7.280 | 7.360 | 7.210 | 7.270 | 7.270 | 7,115,732 |
| 2026-09-17 | 7.220 | 7.260 | 7.170 | 7.230 | 7.230 | 4,851,400 |
| 2026-09-16 | 7.300 | 7.310 | 7.150 | 7.220 | 7.220 | 11,250,600 |
| 2026-09-15 | 7.270 | 7.350 | 7.230 | 7.300 | 7.300 | 6,022,400 |
| 2026-09-14 | 7.130 | 7.340 | 7.110 | 7.270 | 7.270 | 9,466,800 |
| 2026-09-11 | 7.400 | 7.410 | 7.040 | 7.110 | 7.110 | 11,898,100 |
| 2026-09-10 | 7.510 | 7.560 | 7.400 | 7.420 | 7.420 | 5,807,200 |
| 2026-09-09 | 7.410 | 7.560 | 7.400 | 7.540 | 7.540 | 7,002,700 |
| 2026-09-08 | 7.440 | 7.500 | 7.400 | 7.440 | 7.440 | 7,515,400 |
| 2026-09-07 | 7.520 | 7.640 | 7.400 | 7.440 | 7.440 | 10,236,300 |
| 2026-09-04 | 7.600 | 7.660 | 7.510 | 7.520 | 7.520 | 10,371,002 |
| 2026-09-03 | 7.650 | 7.680 | 7.550 | 7.570 | 7.570 | 6,871,200 |
| 2026-09-02 | 8.030 | 8.040 | 7.500 | 7.590 | 7.590 | 15,554,624 |
| 2026-09-01 | 7.860 | 8.090 | 7.840 | 8.050 | 8.050 | 13,938,927 |
| 2026-08-31 | 7.710 | 7.940 | 7.520 | 7.860 | 7.860 | 13,907,700 |
| 2026-08-28 | 7.570 | 7.680 | 7.490 | 7.660 | 7.660 | 8,202,200 |
| 2026-08-27 | 7.530 | 7.620 | 7.410 | 7.550 | 7.550 | 7,872,900 |
| 2026-08-26 | 7.710 | 7.780 | 7.650 | 7.740 | 7.560 | 6,045,600 |
| 2026-08-25 | 7.750 | 7.780 | 7.670 | 7.730 | 7.550 | 6,908,400 |
| 2026-08-24 | 7.880 | 7.920 | 7.720 | 7.750 | 7.570 | 7,005,000 |
| 2026-08-21 | 7.900 | 7.960 | 7.770 | 7.880 | 7.697 | 5,477,100 |
| 2026-08-20 | 7.900 | 8.080 | 7.860 | 7.970 | 7.970 | 8,003,400 |
| 2026-08-19 | 7.920 | 8.090 | 7.800 | 7.840 | 7.840 | 10,302,700 |
| 2026-08-18 | 7.830 | 7.970 | 7.770 | 7.900 | 7.900 | 8,630,674 |
| 2026-08-17 | 7.800 | 7.860 | 7.610 | 7.830 | 7.830 | 10,946,600 |
| 2026-08-14 | 7.850 | 7.880 | 7.620 | 7.710 | 7.710 | 9,915,440 |
| 2026-08-13 | 8.060 | 8.100 | 7.830 | 7.850 | 7.850 | 8,754,974 |
| 2026-08-12 | 7.830 | 8.140 | 7.810 | 8.040 | 8.040 | 11,240,012 |
| 2026-08-11 | 8.060 | 8.060 | 7.830 | 7.860 | 7.860 | 15,241,617 |
| 2026-08-10 | 8.180 | 8.410 | 7.970 | 8.000 | 8.000 | 22,010,000 |
| 2026-08-07 | 8.150 | 8.240 | 7.990 | 8.080 | 8.080 | 16,273,414 |
| 2026-08-06 | 8.390 | 8.400 | 8.040 | 8.150 | 8.150 | 14,408,220 |
| 2026-08-05 | 8.120 | 8.510 | 8.080 | 8.430 | 8.430 | 14,279,099 |
| 2026-08-04 | 8.180 | 8.310 | 8.100 | 8.170 | 8.170 | 10,221,900 |
| 2026-08-03 | 8.000 | 8.210 | 7.860 | 8.190 | 8.190 | 13,736,211 |
| 2026-07-31 | 8.080 | 8.170 | 7.930 | 7.990 | 7.990 | 12,168,110 |
| 2026-07-30 | 7.960 | 8.180 | 7.860 | 8.150 | 8.150 | 12,040,223 |
| 2026-07-29 | 8.000 | 8.250 | 7.980 | 8.040 | 8.040 | 12,430,966 |
| 2026-07-28 | 8.090 | 8.320 | 7.990 | 8.010 | 8.010 | 13,055,026 |
| 2026-07-27 | 7.950 | 8.270 | 7.800 | 8.090 | 8.090 | 16,870,946 |
| 2026-07-24 | 7.540 | 8.040 | 7.540 | 8.030 | 8.030 | 16,788,735 |
| 2026-07-23 | 7.530 | 7.660 | 7.440 | 7.660 | 7.660 | 9,693,064 |
| 2026-07-22 | 7.760 | 7.800 | 7.290 | 7.650 | 7.650 | 15,824,905 |
| 2026-07-21 | 7.670 | 7.840 | 7.470 | 7.840 | 7.840 | 13,665,671 |
| 2026-07-20 | 7.820 | 8.010 | 7.480 | 7.650 | 7.650 | 17,146,339 |
Page 1 of 1 · 60 trading days
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.