Brother Enterprises Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.800	5.840	5.650	5.830	5.595	16,220,780
2022-08-03	5.820	5.990	5.700	5.720	5.489	21,295,980
2022-08-02	6.110	6.150	5.650	5.820	5.585	34,535,772
2022-08-01	6.380	6.390	6.110	6.170	5.921	28,211,860
2022-07-29	6.520	6.640	6.370	6.380	6.123	21,774,346
2022-07-28	6.500	6.670	6.500	6.540	6.276	20,111,820
2022-07-27	6.430	6.560	6.380	6.490	6.228	15,918,742
2022-07-26	6.480	6.480	6.330	6.460	6.199	17,216,157
2022-07-25	6.660	6.660	6.420	6.440	6.180	18,064,800
2022-07-22	6.730	6.770	6.450	6.590	6.324	23,883,000
2022-07-21	6.950	6.950	6.700	6.700	6.430	22,225,520
2022-07-20	6.940	7.020	6.880	6.910	6.631	23,668,273
2022-07-19	6.700	7.030	6.630	6.990	6.708	47,263,574
2022-07-18	6.490	6.720	6.460	6.640	6.372	24,274,367
2022-07-15	6.440	6.560	6.370	6.480	6.219	22,761,742
2022-07-14	6.470	6.590	6.360	6.450	6.190	21,682,639
2022-07-13	6.410	6.610	6.370	6.450	6.190	23,714,400
2022-07-12	6.720	6.810	6.250	6.370	6.113	43,809,167
2022-07-11	6.740	6.750	6.510	6.600	6.334	19,972,335
2022-07-08	6.800	6.830	6.670	6.730	6.459	17,629,784
2022-07-07	6.770	6.940	6.610	6.820	6.545	23,139,207
2022-07-06	6.890	6.990	6.630	6.700	6.430	27,280,575
2022-07-05	6.800	7.070	6.760	6.940	6.660	38,096,558
2022-07-04	6.720	6.890	6.710	6.770	6.497	23,145,500
2022-07-01	6.500	6.890	6.390	6.720	6.449	44,094,734
2022-06-30	6.270	6.590	6.270	6.480	6.219	25,644,820
2022-06-29	6.480	6.520	6.270	6.280	6.027	25,628,879
2022-06-28	6.450	6.530	6.360	6.530	6.267	19,208,730
2022-06-27	6.580	6.610	6.430	6.460	6.199	26,207,009
2022-06-24	6.560	6.570	6.440	6.530	6.267	21,700,466
2022-06-23	6.450	6.590	6.350	6.570	6.305	21,659,209
2022-06-22	6.570	6.570	6.400	6.430	6.171	20,462,922
2022-06-21	6.720	6.770	6.470	6.510	6.247	33,187,804
2022-06-20	6.550	6.850	6.540	6.780	6.507	39,213,484
2022-06-17	6.480	6.600	6.430	6.550	6.286	26,163,390
2022-06-16	6.620	6.660	6.470	6.510	6.247	34,727,351
2022-06-15	6.840	7.030	6.580	6.610	6.343	62,390,107
2022-06-14	6.740	7.050	6.650	6.930	6.651	74,341,135
2022-06-13	6.780	6.890	6.550	6.770	6.497	106,542,321
2022-06-10	6.230	6.770	6.180	6.770	6.497	102,073,872
2022-06-09	6.110	6.280	6.100	6.150	5.902	36,440,018
2022-06-08	5.960	6.250	5.960	6.110	5.864	33,092,478
2022-06-07	5.950	6.150	5.910	6.010	5.768	32,167,400
2022-06-06	5.930	6.020	5.830	5.930	5.691	24,699,440
2022-06-02	6.120	6.130	5.910	5.940	5.700	27,301,900
2022-06-01	6.170	6.260	6.060	6.120	5.873	31,056,033
2022-05-31	6.210	6.480	6.150	6.240	5.988	43,634,231
2022-05-30	6.050	6.240	6.000	6.190	5.940	40,546,145
2022-05-27	6.000	6.170	5.930	6.030	5.787	30,935,600
2022-05-26	6.030	6.100	5.900	5.950	5.710	19,549,332
2022-05-25	5.990	6.090	5.900	5.980	5.739	18,420,562
2022-05-24	6.150	6.170	5.890	5.890	5.652	29,024,820
2022-05-23	6.090	6.290	6.040	6.150	5.902	25,031,535
2022-05-20	6.120	6.140	6.010	6.070	5.825	22,400,760
2022-05-19	6.060	6.170	5.980	6.090	5.844	32,704,456
2022-05-18	6.180	6.350	6.120	6.160	5.912	29,128,480
2022-05-17	6.140	6.220	6.040	6.150	5.902	25,866,285
2022-05-16	6.180	6.220	6.050	6.110	5.864	21,974,260
2022-05-13	6.150	6.210	6.020	6.140	5.892	26,213,934
2022-05-12	6.000	6.390	6.000	6.170	5.921	41,705,802

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1000 CNY
2023-05-10	0.1000 CNY
2019-06-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.