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
2023-08-02	45.380	46.200	45.260	45.930	31.869	702,847
2023-08-01	46.570	46.830	45.590	45.630	31.661	1,126,333
2023-07-31	46.500	47.090	46.070	46.580	32.320	1,113,792
2023-07-28	46.290	46.760	44.800	46.670	32.382	1,558,220
2023-07-27	46.080	46.890	45.860	46.290	32.119	1,160,116
2023-07-26	47.440	47.440	45.880	46.080	31.973	2,163,789
2023-07-25	47.000	47.830	46.730	47.490	32.951	1,646,018
2023-07-24	46.730	47.820	46.310	47.000	32.611	1,723,718
2023-07-21	50.280	50.780	47.120	47.200	32.750	4,463,909
2023-07-20	56.800	56.800	51.300	51.500	35.734	4,913,932
2023-07-19	52.930	57.000	52.300	55.680	38.634	4,792,023
2023-07-18	54.720	54.720	52.100	53.490	37.114	3,323,162
2023-07-17	55.930	55.950	53.480	54.780	38.009	4,165,704
2023-07-14	52.520	56.500	51.800	56.300	39.064	6,772,938
2023-07-13	50.250	52.900	49.400	52.460	36.400	4,163,313
2023-07-12	49.880	51.770	49.610	50.210	34.839	2,634,533
2023-07-11	48.400	50.660	48.400	50.030	34.714	2,107,324
2023-07-10	49.380	49.970	48.060	48.220	33.458	1,260,744
2023-07-07	49.490	50.400	48.800	49.220	34.152	1,516,279
2023-07-06	49.450	51.400	49.130	50.050	34.728	2,167,770
2023-07-05	49.670	50.260	48.600	49.360	34.249	1,517,895
2023-07-04	48.010	50.200	48.010	49.600	34.415	2,117,260
2023-07-03	50.820	52.270	48.380	48.410	33.590	3,863,927
2023-06-30	46.860	50.220	46.330	49.330	34.228	3,711,299
2023-06-29	45.500	47.490	45.190	46.970	32.590	2,469,879
2023-06-28	45.810	45.850	44.200	45.210	31.369	2,096,768
2023-06-27	47.700	48.000	43.600	46.360	32.167	4,357,288
2023-06-26	48.710	50.600	47.660	48.050	33.340	4,128,959
2023-06-21	48.300	54.310	48.300	50.840	35.276	8,605,585
2023-06-20	48.600	48.660	47.160	47.660	33.069	2,095,732
2023-06-19	48.010	48.990	47.680	48.570	33.701	2,263,438
2023-06-16	48.200	48.570	47.380	48.390	33.333	1,969,292
2023-06-15	47.600	48.360	47.010	48.220	33.216	2,249,613
2023-06-14	49.500	49.550	47.940	47.940	33.023	3,199,981
2023-06-13	50.020	50.310	48.610	49.850	34.339	3,788,271
2023-06-12	48.860	50.690	48.580	50.380	34.704	4,236,010
2023-06-09	48.550	49.770	47.610	49.300	33.960	4,004,488
2023-06-08	48.900	50.960	48.330	49.400	34.029	4,662,362
2023-06-07	48.210	50.490	47.520	49.500	34.098	5,529,747
2023-06-06	53.000	53.380	48.880	49.350	33.994	9,400,909
2023-06-05	55.440	59.380	52.510	54.300	37.404	11,081,750
2023-06-02	46.120	54.660	45.600	54.660	37.652	11,676,766
2023-06-01	45.420	46.260	45.000	45.550	31.377	1,838,672
2023-05-31	45.200	46.170	45.030	45.660	31.452	2,075,548
2023-05-30	46.780	47.270	44.920	45.610	31.418	3,341,922
2023-05-29	46.630	48.200	46.200	47.150	32.479	2,595,569
2023-05-26	49.000	49.240	46.060	46.900	32.307	4,498,395
2023-05-25	49.010	50.860	48.060	49.780	34.290	5,495,549
2023-05-24	46.670	53.530	46.670	50.860	35.034	8,073,725
2023-05-23	45.000	48.500	43.780	46.650	32.134	5,857,732
2023-05-22	45.050	48.280	44.400	46.180	31.811	6,470,279
2023-05-19	41.100	45.030	41.000	45.030	31.018	5,446,483
2023-05-18	41.930	41.930	41.200	41.380	28.504	1,654,004
2023-05-17	41.120	42.370	41.050	42.120	29.014	2,378,318
2023-05-16	39.510	42.950	39.500	41.570	28.635	3,313,995
2023-05-15	39.190	39.540	39.010	39.510	27.216	957,056
2023-05-12	40.050	40.090	39.010	39.080	26.920	1,586,188
2023-05-11	40.200	40.280	39.900	40.050	27.588	839,403
2023-05-10	39.710	40.140	39.500	40.020	27.567	852,255
2023-05-09	40.400	40.410	39.330	39.880	27.471	1,369,524

← NewerPage 14 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.