Shenzhen Bromake New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 40.250 | 40.650 | 40.240 | 40.420 | 27.843 | 1,105,993 |
| 2023-05-05 | 41.500 | 41.530 | 39.940 | 40.200 | 27.691 | 2,014,960 |
| 2023-05-04 | 41.500 | 43.130 | 41.310 | 41.960 | 28.904 | 2,891,209 |
| 2023-04-28 | 40.180 | 40.950 | 39.880 | 40.950 | 28.208 | 2,242,035 |
| 2023-04-27 | 40.000 | 40.440 | 38.990 | 40.180 | 27.678 | 1,984,816 |
| 2023-04-26 | 40.100 | 40.540 | 39.710 | 40.050 | 27.588 | 2,317,040 |
| 2023-04-25 | 41.900 | 42.150 | 39.610 | 39.820 | 27.430 | 2,841,148 |
| 2023-04-24 | 43.790 | 43.810 | 41.690 | 41.750 | 28.759 | 3,156,702 |
| 2023-04-21 | 46.450 | 46.450 | 44.010 | 44.040 | 30.336 | 4,195,354 |
| 2023-04-20 | 47.020 | 48.300 | 46.180 | 46.540 | 32.059 | 4,526,712 |
| 2023-04-19 | 46.500 | 49.520 | 46.500 | 47.300 | 32.582 | 6,975,455 |
| 2023-04-18 | 60.280 | 61.490 | 50.050 | 51.100 | 35.200 | 11,127,083 |
← NewerPage 15 of 15 · 852 trading days
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.