Shenzhen Bromake New Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	42.210	43.500	38.300	43.150	43.150	2,552,100
2026-10-22	44.430	45.190	42.380	42.380	42.380	1,656,400
2026-10-21	43.800	46.270	43.580	44.300	44.300	1,682,400
2026-10-20	43.800	44.350	41.170	43.690	43.690	1,484,100
2026-10-19	41.990	42.460	39.700	42.040	42.040	1,600,535
2026-10-16	43.800	43.800	41.760	42.230	42.230	1,929,942
2026-10-15	43.090	43.990	41.780	42.140	42.140	1,808,719
2026-10-14	45.450	45.860	44.360	44.520	44.520	1,158,700
2026-10-13	44.540	46.220	42.350	45.520	45.520	1,696,200
2026-10-12	46.590	46.890	44.700	45.350	45.350	1,911,282
2026-10-09	49.370	49.370	43.750	47.040	47.040	2,511,537
2026-10-08	51.130	51.580	48.310	48.900	48.900	1,992,228
2026-09-30	53.000	53.000	50.100	50.300	50.300	1,553,400
2026-09-29	48.500	52.390	48.500	51.730	51.730	2,101,853
2026-09-28	55.440	55.440	50.120	50.690	50.690	2,279,500
2026-09-24	56.820	59.380	55.360	55.670	55.670	2,217,660
2026-09-23	56.640	57.980	56.230	56.820	56.820	1,232,863
2026-09-22	58.690	58.800	56.570	56.890	56.890	1,340,800
2026-09-21	57.160	58.990	57.160	57.780	57.780	1,690,100
2026-09-18	57.500	58.380	56.280	57.300	57.300	1,963,740
2026-09-17	55.010	58.050	55.010	56.850	56.850	2,509,402
2026-09-16	53.560	55.880	53.240	55.240	55.240	1,508,766
2026-09-15	54.560	55.290	53.310	53.560	53.560	1,377,800
2026-09-14	54.000	55.170	51.670	54.600	54.600	1,979,500
2026-09-11	54.530	54.530	51.200	53.850	53.850	2,108,306
2026-09-10	54.840	55.480	53.900	55.050	55.050	1,827,400
2026-09-09	56.060	58.280	55.000	55.410	55.410	2,409,788
2026-09-08	56.440	56.780	54.810	55.300	55.300	1,609,900
2026-09-07	54.910	57.090	53.940	56.430	56.430	2,634,198
2026-09-04	56.880	59.690	53.550	53.940	53.940	2,843,004
2026-09-03	56.000	56.800	54.900	55.880	55.880	1,806,598
2026-09-02	55.900	56.460	54.210	55.280	55.280	1,507,379
2026-09-01	57.960	58.080	55.120	55.900	55.900	1,897,994
2026-08-31	54.250	58.500	54.250	57.940	57.940	2,376,934
2026-08-28	57.310	58.080	55.490	55.570	55.570	1,636,574
2026-08-27	54.960	58.100	54.550	57.200	57.200	1,930,018
2026-08-26	57.140	58.000	53.100	54.890	54.890	1,845,563
2026-08-25	55.790	56.740	53.280	55.970	55.970	2,060,542
2026-08-24	57.860	58.250	55.100	56.350	56.350	2,480,802
2026-08-21	55.960	59.500	54.410	58.020	58.020	2,583,962
2026-08-20	56.000	57.210	54.620	56.200	56.200	2,295,005
2026-08-19	59.080	59.080	54.160	54.350	54.350	2,747,879
2026-08-18	61.100	63.000	58.800	60.580	60.580	1,995,900
2026-08-17	59.740	61.490	58.610	60.870	60.870	2,391,200
2026-08-14	58.740	60.200	57.800	59.350	59.350	2,085,807
2026-08-13	59.300	61.490	58.170	58.170	58.170	2,923,087
2026-08-12	55.220	59.330	55.220	58.730	58.730	2,658,485
2026-08-11	56.740	56.750	54.100	55.300	55.300	2,026,151
2026-08-10	56.080	57.190	53.500	56.880	56.880	3,412,525
2026-08-07	53.920	56.610	52.500	55.930	55.930	2,520,593
2026-08-06	52.140	54.930	51.910	53.910	53.910	2,481,898
2026-08-05	49.790	53.450	49.200	52.670	52.670	2,805,644
2026-08-04	47.610	50.700	47.010	50.250	50.250	2,879,533
2026-08-03	47.990	48.940	46.320	46.930	46.930	2,465,537
2026-07-31	49.300	51.660	48.190	48.250	48.250	3,307,942
2026-07-30	49.090	49.500	44.650	45.990	45.990	2,831,912
2026-07-29	50.890	51.150	47.010	49.350	49.350	2,959,930
2026-07-28	53.620	55.470	50.100	50.440	50.440	2,633,686
2026-07-27	51.630	54.410	50.430	54.250	54.250	2,929,571

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1000 CNY
2025-07-08	0.1496 CNY
2024-05-29	0.7000 CNY
2023-10-18	0.3500 CNY
2023-06-19	0.3500 CNY

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