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
2024-01-26	48.130	48.440	46.500	46.710	32.643	1,387,660
2024-01-25	46.170	48.750	45.620	48.240	33.712	1,874,168
2024-01-24	47.500	47.570	44.150	46.160	32.258	2,453,976
2024-01-23	47.650	47.960	46.100	46.800	32.706	1,679,791
2024-01-22	50.730	51.200	46.030	47.650	33.300	1,513,033
2024-01-19	53.400	53.600	50.800	50.950	35.606	1,756,728
2024-01-18	54.200	54.700	51.700	53.670	37.507	1,519,057
2024-01-17	56.750	56.770	54.010	54.200	37.877	769,119
2024-01-16	57.740	57.740	55.720	56.790	39.687	1,305,043
2024-01-15	58.100	58.680	57.080	57.310	40.050	1,322,861
2024-01-12	62.100	62.720	58.310	58.620	40.966	2,387,727
2024-01-11	60.000	63.580	59.180	62.610	43.754	1,742,392
2024-01-10	62.650	63.360	59.000	60.580	42.336	2,245,971
2024-01-09	63.080	66.780	61.820	62.650	43.782	2,903,624
2024-01-08	65.100	67.200	61.120	61.590	43.041	3,166,244
2024-01-05	67.870	70.770	65.300	65.450	45.739	3,728,007
2024-01-04	65.990	67.500	64.200	65.900	46.053	1,985,280
2024-01-03	66.520	69.950	65.210	66.380	46.389	3,046,298
2024-01-02	67.800	69.280	66.600	66.950	46.787	2,264,330
2023-12-29	66.100	69.380	64.870	67.700	47.311	3,973,256
2023-12-28	64.300	67.990	63.900	66.740	46.640	4,896,629
2023-12-27	61.220	67.110	61.220	64.260	44.907	4,127,110
2023-12-26	62.400	62.400	59.670	60.750	42.454	987,488
2023-12-25	61.490	63.770	61.150	62.200	43.468	1,003,135
2023-12-22	63.320	63.880	60.920	61.050	42.664	1,457,488
2023-12-21	64.010	64.870	60.900	62.830	43.908	1,883,874
2023-12-20	63.440	65.890	62.880	64.500	45.075	2,802,949
2023-12-19	61.490	65.120	60.310	63.410	44.313	2,367,672
2023-12-18	60.490	62.460	60.000	60.990	42.622	1,316,559
2023-12-15	61.500	62.850	59.430	60.560	42.322	1,737,321
2023-12-14	65.000	66.250	61.600	61.830	43.209	2,214,348
2023-12-13	65.660	66.350	63.610	64.350	44.970	2,653,664
2023-12-12	65.800	69.500	64.360	65.800	45.983	2,890,829
2023-12-11	70.500	70.570	65.400	66.200	46.263	4,270,691
2023-12-08	65.570	68.960	64.600	68.440	47.828	3,856,968
2023-12-07	62.010	67.370	61.700	64.690	45.208	2,888,279
2023-12-06	61.970	65.500	61.600	62.870	43.936	1,875,873
2023-12-05	63.760	64.000	61.600	62.000	43.328	1,620,004
2023-12-04	60.480	64.640	60.370	63.300	44.236	3,034,787
2023-12-01	59.000	60.680	56.190	60.160	42.042	1,811,195
2023-11-30	59.950	59.950	58.000	58.710	41.029	1,286,090
2023-11-29	58.850	60.500	58.520	59.830	41.811	1,715,842
2023-11-28	58.300	60.780	58.300	59.040	41.259	1,253,536
2023-11-27	58.040	59.300	57.500	58.590	40.945	1,268,787
2023-11-24	59.250	59.580	57.720	57.980	40.519	1,251,440
2023-11-23	58.550	59.850	58.000	59.600	41.651	1,482,205
2023-11-22	61.400	61.900	58.410	58.410	40.819	2,761,580
2023-11-21	64.600	64.850	61.500	62.070	43.377	2,077,974
2023-11-20	61.360	63.780	60.190	63.600	44.446	2,370,366
2023-11-17	63.610	63.610	60.680	61.900	43.258	2,224,127
2023-11-16	61.300	64.800	61.040	62.600	43.747	3,552,204
2023-11-15	62.400	63.760	61.450	62.000	43.328	2,246,328
2023-11-14	61.700	61.820	60.330	61.590	43.041	1,779,132
2023-11-13	60.000	62.780	59.560	62.200	43.468	2,537,286
2023-11-10	59.090	61.480	58.500	60.850	42.524	3,103,079
2023-11-09	64.220	65.450	58.330	59.590	41.644	5,685,221
2023-11-08	65.200	68.220	63.630	66.820	46.696	5,702,762
2023-11-07	63.820	75.630	62.830	68.990	48.213	6,632,773
2023-11-06	64.330	65.480	60.420	64.320	44.949	4,699,207
2023-11-03	58.880	64.780	58.110	62.200	43.468	4,407,415

← NewerPage 12 of 15 · 852 trading daysOlder →

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.