Brother Enterprises Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.170	5.470	5.150	5.450	5.230	28,853,747
2022-02-08	5.200	5.220	5.050	5.170	4.962	15,578,040
2022-02-07	5.220	5.280	5.120	5.190	4.981	13,012,652
2022-01-28	5.020	5.180	4.940	5.110	4.904	20,112,719
2022-01-27	5.190	5.190	4.920	4.960	4.760	23,428,923
2022-01-26	5.070	5.300	5.060	5.180	4.971	26,349,430
2022-01-25	5.200	5.580	5.030	5.040	4.837	41,249,220
2022-01-24	5.050	5.310	4.970	5.160	4.952	22,026,600
2022-01-21	5.130	5.200	5.020	5.090	4.885	18,895,503
2022-01-20	5.300	5.430	5.120	5.140	4.933	24,224,640
2022-01-19	5.270	5.430	5.240	5.290	5.077	26,784,822
2022-01-18	5.520	5.620	5.240	5.280	5.067	45,185,284
2022-01-17	5.790	5.950	5.520	5.560	5.336	51,372,487
2022-01-14	5.860	5.950	5.610	5.790	5.557	70,201,556
2022-01-13	5.370	5.680	5.340	5.590	5.365	42,954,080
2022-01-12	5.500	5.650	5.370	5.440	5.221	44,507,733
2022-01-11	5.220	5.580	5.220	5.440	5.221	48,644,601
2022-01-10	5.110	5.350	5.110	5.210	5.000	28,278,880
2022-01-07	5.300	5.300	5.090	5.100	4.894	21,934,454
2022-01-06	5.240	5.300	5.170	5.200	4.990	24,457,924
2022-01-05	5.240	5.380	5.130	5.220	5.010	30,734,060
2022-01-04	5.020	5.330	5.020	5.240	5.029	45,939,354
2021-12-31	5.030	5.060	4.960	4.990	4.789	21,933,711
2021-12-30	5.020	5.130	4.910	5.040	4.837	35,988,757
2021-12-29	4.900	5.080	4.830	5.050	4.846	44,865,019
2021-12-28	4.810	5.080	4.760	4.970	4.770	64,093,871
2021-12-27	4.640	4.770	4.570	4.750	4.558	34,110,378
2021-12-24	4.770	4.770	4.600	4.610	4.424	50,490,696
2021-12-23	4.650	4.830	4.650	4.830	4.635	49,966,464
2021-12-22	4.410	4.430	4.360	4.390	4.213	8,704,340
2021-12-21	4.330	4.410	4.310	4.390	4.213	9,938,976
2021-12-20	4.300	4.410	4.260	4.340	4.165	14,551,656
2021-12-17	4.300	4.320	4.270	4.300	4.127	6,371,757
2021-12-16	4.380	4.410	4.310	4.310	4.136	11,518,700
2021-12-15	4.320	4.400	4.320	4.370	4.194	10,308,188
2021-12-14	4.310	4.340	4.260	4.320	4.146	8,583,461
2021-12-13	4.360	4.360	4.260	4.310	4.136	10,456,450
2021-12-10	4.370	4.380	4.280	4.320	4.146	11,583,400
2021-12-09	4.370	4.400	4.330	4.370	4.194	8,567,416
2021-12-08	4.380	4.410	4.330	4.400	4.223	9,851,244
2021-12-07	4.430	4.450	4.310	4.380	4.203	11,936,596
2021-12-06	4.590	4.610	4.370	4.400	4.223	24,099,755
2021-12-03	4.690	4.770	4.590	4.590	4.405	16,821,727
2021-12-02	4.880	4.880	4.680	4.690	4.501	19,035,817
2021-12-01	4.620	4.860	4.610	4.780	4.587	21,678,731
2021-11-30	4.720	4.750	4.620	4.640	4.453	16,232,016
2021-11-29	4.700	4.750	4.610	4.730	4.539	20,899,076
2021-11-26	4.720	4.830	4.620	4.790	4.597	25,343,095
2021-11-25	4.570	4.800	4.560	4.700	4.510	29,743,429
2021-11-24	4.740	4.760	4.570	4.600	4.415	29,256,606
2021-11-23	4.760	4.820	4.710	4.770	4.578	18,650,834
2021-11-22	4.720	4.840	4.600	4.790	4.597	25,922,235
2021-11-19	4.700	4.780	4.650	4.690	4.501	15,971,303
2021-11-18	4.730	4.890	4.700	4.700	4.510	19,128,277
2021-11-17	4.740	4.920	4.680	4.770	4.578	23,494,632
2021-11-16	4.760	4.800	4.680	4.730	4.539	22,098,802
2021-11-15	4.610	4.800	4.600	4.770	4.578	33,495,124
2021-11-12	4.380	4.650	4.380	4.580	4.395	30,107,005
2021-11-11	4.410	4.430	4.360	4.380	4.203	12,861,660
2021-11-10	4.360	4.410	4.300	4.410	4.232	17,637,421

← NewerPage 20 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.