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
2023-11-02	60.000	61.950	57.250	59.490	41.574	4,237,689
2023-11-01	59.740	64.420	59.260	60.670	42.398	4,505,708
2023-10-31	64.780	64.780	60.400	60.670	42.398	5,989,699
2023-10-30	53.690	65.780	53.690	65.780	45.969	8,275,730
2023-10-27	52.700	55.550	49.880	54.820	38.310	5,074,420
2023-10-26	52.950	53.250	50.600	52.340	36.577	2,800,830
2023-10-25	53.050	53.750	51.110	53.180	37.164	4,544,710
2023-10-24	47.980	55.000	47.130	53.950	37.702	7,649,874
2023-10-23	44.390	50.000	43.010	47.410	33.132	3,483,679
2023-10-20	44.780	46.750	44.510	44.800	31.308	1,324,101
2023-10-19	46.690	46.990	44.690	44.780	31.294	1,828,413
2023-10-18	48.180	49.580	46.980	46.980	32.831	1,504,344
2023-10-17	48.460	49.650	47.620	49.120	34.082	2,640,932
2023-10-16	49.010	49.480	46.950	47.620	33.041	2,241,959
2023-10-13	46.000	49.950	45.800	49.000	33.999	4,536,604
2023-10-12	46.360	46.700	45.750	45.930	31.869	506,933
2023-10-11	45.380	46.600	44.920	46.240	32.084	907,568
2023-10-10	46.720	46.810	45.130	45.380	31.487	847,876
2023-10-09	46.220	46.710	45.660	45.950	31.883	798,672
2023-09-28	44.580	46.600	44.580	46.380	32.181	1,509,577
2023-09-27	44.620	45.050	44.260	44.580	30.932	484,246
2023-09-26	44.890	44.890	44.210	44.620	30.960	434,560
2023-09-25	45.400	45.600	44.750	45.020	31.237	559,984
2023-09-22	44.200	45.580	44.050	45.420	31.515	715,631
2023-09-21	44.440	44.830	43.980	44.200	30.668	523,789
2023-09-20	45.000	45.660	44.410	44.480	30.863	635,768
2023-09-19	47.000	47.000	45.010	45.030	31.244	943,180
2023-09-18	45.880	47.450	45.510	46.220	32.070	972,860
2023-09-15	46.420	47.130	45.950	45.980	31.904	688,660
2023-09-14	47.500	48.000	46.480	46.670	32.382	1,046,985
2023-09-13	49.000	49.170	47.250	47.660	33.069	1,521,659
2023-09-12	49.880	50.330	48.220	49.580	34.401	1,297,591
2023-09-11	49.200	50.180	48.800	50.020	34.707	1,371,439
2023-09-08	48.800	49.590	48.730	49.280	34.193	706,662
2023-09-07	50.060	50.360	48.700	48.740	33.819	952,100
2023-09-06	49.200	50.500	48.940	50.360	34.943	1,415,482
2023-09-05	49.600	51.180	49.160	49.300	34.207	1,529,499
2023-09-04	49.920	50.500	48.690	49.740	34.512	1,284,079
2023-09-01	50.300	50.600	49.600	49.680	34.471	1,320,694
2023-08-31	49.520	50.860	48.860	50.300	34.901	2,763,051
2023-08-30	47.700	49.730	47.360	49.510	34.353	2,969,518
2023-08-29	44.870	47.400	43.970	47.390	32.882	2,103,666
2023-08-28	46.030	46.830	43.810	43.990	30.523	1,178,209
2023-08-25	45.780	45.800	43.840	43.910	30.467	1,205,362
2023-08-24	46.380	46.600	43.300	45.730	31.730	2,266,145
2023-08-23	46.880	47.850	45.880	45.950	31.883	1,522,002
2023-08-22	50.190	50.190	45.620	46.900	32.542	3,412,508
2023-08-21	49.500	50.330	49.040	49.450	34.311	1,848,974
2023-08-18	47.070	51.020	47.070	49.780	34.540	4,133,420
2023-08-17	46.660	48.480	46.020	47.980	33.291	2,289,020
2023-08-16	48.150	48.770	46.550	46.610	32.341	1,666,167
2023-08-15	49.000	49.480	47.900	48.360	33.555	1,723,550
2023-08-14	47.930	49.290	47.460	49.180	34.124	2,015,607
2023-08-11	49.590	50.130	48.150	48.300	33.513	2,550,394
2023-08-10	47.730	50.130	47.450	50.130	34.783	3,874,089
2023-08-09	47.890	48.500	47.140	47.250	32.785	1,576,286
2023-08-08	46.780	48.470	46.480	48.200	33.444	2,726,000
2023-08-07	45.510	47.300	45.510	46.950	32.577	1,517,228
2023-08-04	45.400	45.950	45.400	45.810	31.786	619,479
2023-08-03	45.800	46.000	45.200	45.400	31.501	793,114

← NewerPage 13 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.