Shenzhen Bromake New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 43.310 | 43.870 | 42.400 | 42.740 | 29.868 | 1,255,539 |
| 2024-04-30 | 43.400 | 43.800 | 42.630 | 42.910 | 29.987 | 1,010,709 |
| 2024-04-29 | 42.450 | 43.470 | 42.320 | 43.400 | 30.330 | 1,215,209 |
| 2024-04-26 | 41.490 | 43.090 | 41.150 | 42.500 | 29.701 | 1,429,539 |
| 2024-04-25 | 40.590 | 41.910 | 40.180 | 41.520 | 29.016 | 1,396,154 |
| 2024-04-24 | 38.930 | 40.660 | 38.640 | 40.590 | 28.366 | 2,182,655 |
| 2024-04-23 | 39.850 | 40.880 | 37.820 | 38.900 | 27.185 | 2,791,295 |
| 2024-04-22 | 41.220 | 41.220 | 38.820 | 40.720 | 28.457 | 1,271,520 |
| 2024-04-19 | 41.200 | 41.200 | 39.980 | 40.730 | 28.464 | 1,050,980 |
| 2024-04-18 | 41.000 | 42.100 | 40.130 | 41.380 | 28.918 | 1,362,659 |
| 2024-04-17 | 40.630 | 41.770 | 40.420 | 41.000 | 28.652 | 1,719,868 |
| 2024-04-16 | 43.580 | 43.580 | 38.490 | 38.490 | 26.898 | 2,559,340 |
| 2024-04-15 | 45.000 | 46.080 | 42.800 | 43.600 | 30.469 | 1,276,500 |
| 2024-04-12 | 46.000 | 46.860 | 45.480 | 45.530 | 31.818 | 862,232 |
| 2024-04-11 | 45.950 | 47.160 | 45.600 | 46.200 | 32.286 | 919,249 |
| 2024-04-10 | 46.950 | 47.740 | 45.540 | 46.220 | 32.300 | 991,449 |
| 2024-04-09 | 46.250 | 47.500 | 45.610 | 47.290 | 33.048 | 1,169,627 |
| 2024-04-08 | 47.550 | 47.550 | 46.050 | 46.110 | 32.223 | 1,164,603 |
| 2024-04-03 | 49.790 | 49.840 | 47.550 | 47.900 | 33.474 | 1,128,740 |
| 2024-04-02 | 51.120 | 52.000 | 49.480 | 49.880 | 34.858 | 1,069,790 |
| 2024-04-01 | 49.800 | 51.680 | 49.230 | 51.120 | 35.725 | 1,524,681 |
| 2024-03-29 | 48.640 | 49.800 | 48.380 | 49.420 | 34.537 | 1,480,243 |
| 2024-03-28 | 46.880 | 49.550 | 46.600 | 48.630 | 33.984 | 1,920,640 |
| 2024-03-27 | 51.320 | 51.320 | 46.510 | 46.510 | 32.503 | 2,418,076 |
| 2024-03-26 | 51.300 | 51.670 | 50.330 | 51.050 | 35.676 | 1,802,104 |
| 2024-03-25 | 54.160 | 54.400 | 50.830 | 50.900 | 35.571 | 1,978,339 |
| 2024-03-22 | 55.970 | 55.980 | 53.880 | 53.880 | 37.653 | 3,461,785 |
| 2024-03-21 | 55.590 | 57.320 | 55.180 | 57.150 | 39.939 | 3,388,304 |
| 2024-03-20 | 56.340 | 56.450 | 54.850 | 55.940 | 39.093 | 3,157,328 |
| 2024-03-19 | 55.970 | 58.640 | 55.730 | 56.790 | 39.687 | 4,231,913 |
| 2024-03-18 | 54.010 | 56.500 | 54.010 | 55.770 | 38.974 | 3,440,680 |
| 2024-03-15 | 52.530 | 54.070 | 51.500 | 54.000 | 37.737 | 2,667,409 |
| 2024-03-14 | 54.090 | 54.100 | 51.000 | 52.490 | 36.682 | 2,789,511 |
| 2024-03-13 | 53.990 | 55.670 | 53.110 | 54.820 | 38.310 | 2,987,862 |
| 2024-03-12 | 54.200 | 55.180 | 53.000 | 54.500 | 38.087 | 3,553,102 |
| 2024-03-11 | 53.500 | 53.770 | 52.000 | 53.660 | 37.500 | 3,358,134 |
| 2024-03-08 | 52.330 | 55.500 | 50.880 | 54.690 | 38.219 | 4,224,425 |
| 2024-03-07 | 53.300 | 53.700 | 50.500 | 52.400 | 36.619 | 3,637,837 |
| 2024-03-06 | 51.500 | 52.990 | 50.500 | 52.090 | 36.402 | 3,613,222 |
| 2024-03-05 | 50.160 | 54.400 | 49.880 | 52.900 | 36.968 | 4,911,390 |
| 2024-03-04 | 54.900 | 55.500 | 50.950 | 51.380 | 35.906 | 6,624,192 |
| 2024-03-01 | 47.760 | 57.310 | 47.700 | 52.800 | 36.899 | 7,755,396 |
| 2024-02-29 | 45.170 | 48.500 | 44.220 | 47.760 | 33.376 | 1,955,022 |
| 2024-02-28 | 49.760 | 50.490 | 44.000 | 44.680 | 31.224 | 2,802,233 |
| 2024-02-27 | 46.990 | 52.280 | 46.990 | 50.200 | 35.082 | 2,649,096 |
| 2024-02-26 | 47.010 | 48.120 | 46.350 | 47.060 | 32.887 | 1,698,741 |
| 2024-02-23 | 46.000 | 47.680 | 45.500 | 47.410 | 33.132 | 2,166,782 |
| 2024-02-22 | 44.010 | 47.490 | 43.600 | 46.600 | 32.566 | 2,676,442 |
| 2024-02-21 | 43.000 | 46.300 | 42.000 | 43.980 | 30.735 | 2,698,931 |
| 2024-02-20 | 42.100 | 43.660 | 41.530 | 43.350 | 30.295 | 1,805,743 |
| 2024-02-19 | 41.000 | 44.440 | 41.000 | 43.080 | 30.106 | 3,709,919 |
| 2024-02-08 | 36.080 | 41.370 | 34.510 | 40.190 | 28.086 | 3,901,531 |
| 2024-02-07 | 38.390 | 38.690 | 34.800 | 36.280 | 25.354 | 4,112,649 |
| 2024-02-06 | 31.890 | 39.960 | 31.130 | 38.350 | 26.800 | 4,041,000 |
| 2024-02-05 | 37.300 | 37.530 | 32.230 | 33.300 | 23.271 | 2,984,829 |
| 2024-02-02 | 40.500 | 41.270 | 36.250 | 37.640 | 26.304 | 1,803,664 |
| 2024-02-01 | 40.270 | 40.890 | 38.750 | 40.300 | 28.163 | 1,832,521 |
| 2024-01-31 | 43.390 | 43.390 | 40.000 | 40.580 | 28.359 | 1,436,189 |
| 2024-01-30 | 44.500 | 44.790 | 43.080 | 43.230 | 30.211 | 1,126,274 |
| 2024-01-29 | 47.350 | 48.160 | 44.620 | 44.680 | 31.224 | 1,653,959 |
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.