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
2026-07-23	53.020	55.800	52.330	53.270	53.270	2,367,074
2026-07-22	52.950	54.950	51.300	53.000	53.000	3,299,900
2026-07-21	50.000	52.880	43.000	52.600	52.600	4,681,995
2026-07-20	57.490	58.980	47.200	49.020	49.020	4,150,919
2026-07-17	63.860	63.860	55.240	56.130	56.130	3,399,040
2026-07-16	65.450	67.840	63.390	63.940	63.940	2,803,338
2026-07-15	70.490	70.530	65.740	66.130	66.130	2,086,400
2026-07-14	68.690	69.400	65.060	69.250	69.250	2,455,574
2026-07-13	73.780	74.400	67.400	67.480	67.480	2,751,818
2026-07-10	76.970	79.000	73.880	73.880	73.780	2,430,874
2026-07-09	75.230	76.980	70.530	76.440	76.337	2,595,500
2026-07-08	76.020	78.000	72.110	73.900	73.800	2,363,706
2026-07-07	79.980	80.530	73.000	75.270	75.168	2,734,260
2026-07-06	82.640	84.400	76.610	79.200	79.093	2,611,098
2026-07-03	85.690	87.350	82.420	82.670	82.558	2,494,619
2026-07-02	88.750	91.800	84.810	85.350	85.235	2,974,703
2026-07-01	94.470	97.290	88.880	90.110	89.988	3,762,467
2026-06-30	92.590	97.140	90.030	92.420	92.295	3,822,500
2026-06-29	92.510	92.930	82.000	89.580	89.459	5,662,972
2026-06-26	107.00	107.00	89.510	91.430	91.306	6,432,047
2026-06-25	103.00	109.80	99.060	107.00	106.86	5,080,769
2026-06-24	96.330	103.50	92.530	101.41	101.27	4,385,570
2026-06-23	106.38	106.48	96.510	97.230	97.098	4,694,931
2026-06-22	107.51	108.01	97.660	103.47	103.33	6,211,691
2026-06-18	107.85	109.89	104.54	106.97	106.83	4,546,567
2026-06-17	107.82	119.68	107.61	108.51	108.36	6,063,799
2026-06-16	119.08	121.99	108.00	109.80	109.65	8,322,005
2026-06-15	100.01	116.95	99.990	116.95	116.79	7,633,457
2026-06-12	105.84	108.99	95.010	97.460	97.328	6,409,103
2026-06-11	104.50	113.85	103.30	105.56	105.42	7,135,626
2026-06-10	101.98	104.58	96.050	103.44	103.30	4,531,720
2026-06-09	100.56	105.88	98.740	102.68	102.54	4,816,320
2026-06-08	93.000	101.28	90.180	97.920	97.788	5,141,038
2026-06-05	91.880	100.85	88.000	97.060	96.929	5,095,112
2026-06-04	91.480	94.240	90.500	92.800	92.674	2,911,787
2026-06-03	92.560	99.790	90.450	93.970	93.843	5,216,940
2026-06-02	90.790	93.180	88.230	91.640	91.516	3,457,967
2026-06-01	96.000	100.34	90.000	91.350	91.226	4,626,911
2026-05-29	100.24	101.52	91.470	93.300	93.174	4,391,218
2026-05-28	101.92	103.00	97.000	100.34	100.20	5,443,714
2026-05-27	108.93	113.00	100.04	102.38	102.24	6,328,774
2026-05-26	118.84	119.10	108.98	110.00	109.85	5,667,621
2026-05-25	118.09	121.48	113.00	118.98	118.82	4,098,575
2026-05-22	116.00	119.40	110.50	116.89	116.73	4,788,629
2026-05-21	109.00	121.49	109.00	113.99	113.84	7,557,265
2026-05-20	100.17	111.73	99.050	111.20	111.05	6,848,994
2026-05-19	92.000	102.50	91.060	102.50	102.36	6,962,887
2026-05-18	93.910	97.890	87.440	92.100	91.975	5,296,155
2026-05-15	91.800	96.880	89.880	94.780	94.652	6,181,693
2026-05-14	85.300	94.900	83.180	90.150	90.028	6,143,378
2026-05-13	86.880	91.920	85.200	86.110	85.993	6,636,960
2026-05-12	83.650	91.900	83.360	87.460	87.342	7,822,296
2026-05-11	83.910	85.560	81.490	84.180	84.066	7,265,570
2026-05-08	75.010	85.000	72.500	83.680	83.567	9,607,039
2026-05-07	68.000	74.740	67.540	73.430	73.331	4,588,710
2026-05-06	68.410	69.180	66.820	67.910	67.818	3,500,548
2026-04-30	66.820	69.990	65.800	68.340	68.248	4,093,910
2026-04-29	62.320	70.690	62.320	66.750	66.660	5,911,208
2026-04-28	60.030	64.550	59.520	63.140	63.055	3,647,360
2026-04-27	59.980	61.860	59.930	60.950	60.868	3,058,617

← NewerPage 2 of 2 · 120 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.