Shenzhen Bromake New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 30.690 | 30.900 | 29.960 | 30.180 | 30.021 | 1,556,390 |
| 2024-07-29 | 30.370 | 31.050 | 29.850 | 30.480 | 30.319 | 1,547,580 |
| 2024-07-26 | 29.600 | 30.280 | 29.600 | 30.170 | 30.011 | 1,496,480 |
| 2024-07-25 | 30.100 | 30.150 | 29.260 | 29.650 | 29.493 | 2,109,608 |
| 2024-07-24 | 30.340 | 31.350 | 30.200 | 30.260 | 30.100 | 1,981,800 |
| 2024-07-23 | 31.770 | 31.770 | 30.280 | 30.340 | 30.180 | 2,015,540 |
| 2024-07-22 | 31.150 | 31.800 | 31.000 | 31.610 | 31.443 | 1,970,440 |
| 2024-07-19 | 30.850 | 31.790 | 30.800 | 31.310 | 31.145 | 2,222,640 |
| 2024-07-18 | 31.120 | 31.280 | 29.900 | 31.090 | 30.926 | 3,515,660 |
| 2024-07-17 | 33.790 | 33.970 | 31.760 | 31.860 | 31.692 | 4,830,620 |
| 2024-07-16 | 30.800 | 34.080 | 30.800 | 33.680 | 33.502 | 5,323,277 |
| 2024-07-15 | 31.770 | 31.770 | 30.860 | 31.210 | 31.045 | 1,544,720 |
| 2024-07-12 | 32.100 | 32.200 | 31.670 | 31.780 | 31.612 | 2,052,160 |
| 2024-07-11 | 32.580 | 32.840 | 31.900 | 32.490 | 32.318 | 2,760,214 |
| 2024-07-10 | 32.240 | 32.500 | 31.840 | 31.930 | 31.761 | 2,831,641 |
| 2024-07-09 | 29.840 | 32.260 | 29.520 | 32.220 | 32.050 | 4,098,365 |
| 2024-07-08 | 30.300 | 30.570 | 29.460 | 29.750 | 29.593 | 1,516,120 |
| 2024-07-05 | 30.330 | 30.780 | 29.690 | 30.350 | 30.190 | 1,932,240 |
| 2024-07-04 | 31.780 | 31.930 | 30.460 | 30.560 | 30.399 | 2,060,290 |
| 2024-07-03 | 33.050 | 33.080 | 31.650 | 31.800 | 31.632 | 2,173,474 |
| 2024-07-02 | 33.000 | 33.240 | 32.500 | 32.990 | 32.816 | 2,369,050 |
| 2024-07-01 | 33.030 | 33.400 | 31.980 | 32.900 | 32.726 | 3,554,084 |
| 2024-06-28 | 31.800 | 34.900 | 31.800 | 33.500 | 33.323 | 6,101,609 |
| 2024-06-27 | 31.850 | 33.990 | 31.700 | 32.330 | 32.159 | 4,488,815 |
| 2024-06-26 | 31.000 | 32.280 | 30.440 | 32.170 | 32.000 | 2,815,875 |
| 2024-06-25 | 31.880 | 32.090 | 30.600 | 31.040 | 30.876 | 3,053,640 |
| 2024-06-24 | 33.900 | 34.260 | 31.780 | 31.880 | 31.712 | 4,131,600 |
| 2024-06-21 | 33.920 | 34.670 | 33.100 | 34.220 | 34.039 | 2,697,089 |
| 2024-06-20 | 36.280 | 36.300 | 34.290 | 34.480 | 34.298 | 5,371,342 |
| 2024-06-19 | 37.800 | 37.860 | 36.120 | 37.000 | 36.804 | 6,469,463 |
| 2024-06-18 | 36.700 | 38.360 | 36.480 | 37.920 | 37.720 | 9,112,720 |
| 2024-06-17 | 34.800 | 37.730 | 34.470 | 37.000 | 36.804 | 9,499,121 |
| 2024-06-14 | 36.170 | 36.170 | 34.180 | 35.340 | 35.153 | 7,041,324 |
| 2024-06-13 | 35.700 | 37.350 | 35.000 | 36.900 | 36.705 | 9,805,378 |
| 2024-06-12 | 37.600 | 38.490 | 35.320 | 35.720 | 35.531 | 9,602,430 |
| 2024-06-11 | 34.800 | 34.970 | 32.360 | 34.940 | 34.755 | 6,806,615 |
| 2024-06-07 | 36.000 | 37.410 | 33.760 | 35.000 | 34.815 | 9,466,202 |
| 2024-06-06 | 37.960 | 39.480 | 37.070 | 37.460 | 37.262 | 10,423,670 |
| 2024-06-05 | 36.370 | 38.800 | 36.210 | 38.300 | 38.098 | 10,432,840 |
| 2024-06-04 | 42.100 | 43.100 | 37.180 | 37.620 | 37.421 | 12,896,050 |
| 2024-06-03 | 42.990 | 45.000 | 41.030 | 44.690 | 44.454 | 15,536,310 |
| 2024-05-31 | 42.600 | 45.590 | 39.940 | 45.590 | 45.349 | 18,459,711 |
| 2024-05-30 | 35.360 | 42.000 | 34.160 | 37.990 | 37.789 | 13,423,440 |
| 2024-05-29 | 29.510 | 36.080 | 29.510 | 36.080 | 35.889 | 7,993,471 |
| 2024-05-28 | 43.390 | 43.420 | 41.750 | 42.600 | 29.770 | 3,283,518 |
| 2024-05-27 | 43.810 | 44.710 | 42.120 | 43.520 | 30.413 | 3,707,757 |
| 2024-05-24 | 45.580 | 46.380 | 43.410 | 43.610 | 30.476 | 5,489,601 |
| 2024-05-23 | 43.990 | 48.880 | 43.640 | 46.660 | 32.608 | 8,156,627 |
| 2024-05-22 | 41.670 | 44.850 | 40.310 | 44.800 | 31.308 | 6,476,266 |
| 2024-05-21 | 41.000 | 43.490 | 39.720 | 41.880 | 29.267 | 4,963,094 |
| 2024-05-20 | 39.600 | 40.880 | 39.600 | 40.500 | 28.303 | 1,492,644 |
| 2024-05-17 | 38.800 | 39.780 | 38.000 | 39.680 | 27.730 | 1,566,112 |
| 2024-05-16 | 38.010 | 39.370 | 38.010 | 38.820 | 27.129 | 1,512,524 |
| 2024-05-15 | 38.100 | 38.850 | 37.580 | 38.010 | 26.563 | 1,184,549 |
| 2024-05-14 | 38.230 | 39.200 | 37.680 | 38.100 | 26.626 | 1,998,475 |
| 2024-05-13 | 39.990 | 39.990 | 37.550 | 37.780 | 26.402 | 2,583,466 |
| 2024-05-10 | 41.950 | 42.280 | 40.310 | 40.390 | 28.226 | 1,326,499 |
| 2024-05-09 | 41.430 | 42.600 | 41.290 | 41.970 | 29.330 | 1,080,520 |
| 2024-05-08 | 42.370 | 43.100 | 41.490 | 41.590 | 29.065 | 1,171,550 |
| 2024-05-07 | 42.700 | 43.170 | 42.100 | 42.600 | 29.770 | 1,115,178 |
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.