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
2026-04-24	62.400	62.980	60.000	60.910	60.828	2,387,800
2026-04-23	65.190	65.600	61.810	62.480	62.395	2,899,318
2026-04-22	61.860	66.110	61.260	65.530	65.441	3,953,993
2026-04-21	64.810	65.490	61.160	62.200	62.116	5,131,070
2026-04-20	63.880	68.000	62.900	66.950	66.859	5,940,660
2026-04-17	62.000	65.480	60.700	64.390	64.303	3,884,988
2026-04-16	61.700	62.290	60.640	61.790	61.706	1,934,804
2026-04-15	63.270	63.580	60.960	61.230	61.147	2,429,500
2026-04-14	61.700	64.500	60.500	62.290	62.206	3,576,900
2026-04-13	61.530	64.430	60.700	61.050	60.967	4,208,248
2026-04-10	65.640	66.540	63.620	64.760	64.672	4,252,744
2026-04-09	59.360	64.180	58.420	63.300	63.214	5,358,629
2026-04-08	54.760	59.870	54.270	59.760	59.679	3,807,325
2026-04-07	50.930	55.760	50.930	53.460	53.388	2,604,653
2026-04-03	51.500	51.620	50.550	50.910	50.841	784,600
2026-04-02	51.600	51.880	50.520	51.020	50.951	1,160,280
2026-04-01	50.860	52.000	50.810	51.780	51.710	1,270,860
2026-03-31	50.870	51.480	49.770	49.980	49.912	864,735
2026-03-30	50.650	51.210	49.830	50.920	50.851	954,181
2026-03-27	48.970	51.170	48.970	50.750	50.681	1,275,060
2026-03-26	51.690	52.750	49.500	50.070	50.002	1,227,700
2026-03-25	50.500	52.500	50.490	51.680	51.610	2,158,440
2026-03-24	49.720	50.490	48.390	49.910	49.842	1,764,466
2026-03-23	52.140	52.520	47.650	48.470	48.404	3,058,113
2026-03-20	55.960	56.180	53.200	53.610	53.537	1,747,810
2026-03-19	56.500	57.600	55.080	55.420	55.345	1,286,239
2026-03-18	56.450	57.990	55.200	57.750	57.672	1,725,920
2026-03-17	59.360	59.480	55.900	55.970	55.894	2,641,249
2026-03-16	59.800	59.920	57.950	59.090	59.010	2,107,467
2026-03-13	61.370	63.380	59.800	60.090	60.009	2,793,104
2026-03-12	61.970	64.690	60.500	61.570	61.487	4,311,717
2026-03-11	64.850	65.990	61.050	61.600	61.517	5,096,700
2026-03-10	59.490	65.410	58.900	64.830	64.742	4,899,148
2026-03-09	57.920	59.240	56.200	58.900	58.820	1,941,180
2026-03-06	58.990	59.650	56.750	59.370	59.290	1,562,138
2026-03-05	57.980	59.820	57.430	58.370	58.291	2,145,580
2026-03-04	55.000	58.010	54.500	56.730	56.653	2,346,795
2026-03-03	61.310	61.620	55.880	56.110	56.034	3,565,083
2026-03-02	60.180	62.350	59.980	61.250	61.167	2,968,535
2026-02-27	60.750	62.210	60.010	61.820	61.736	2,204,440
2026-02-26	59.320	61.890	59.000	60.940	60.858	3,243,909
2026-02-25	61.770	62.300	59.100	59.560	59.479	2,605,395
2026-02-24	61.370	62.240	59.000	61.430	61.347	3,449,430
2026-02-13	61.000	62.430	59.860	61.350	61.267	2,594,453
2026-02-12	58.870	62.600	58.340	61.200	61.117	4,208,687
2026-02-11	61.500	62.710	58.720	58.900	58.820	3,520,198
2026-02-10	65.800	66.330	61.160	61.400	61.317	5,143,521
2026-02-09	62.460	69.000	61.500	65.800	65.711	7,990,400
2026-02-06	57.300	65.000	56.660	62.560	62.475	6,516,483
2026-02-05	57.300	58.490	56.420	57.300	57.222	1,546,646
2026-02-04	60.020	60.490	57.060	58.090	58.011	2,608,162
2026-02-03	59.210	60.900	59.150	60.610	60.528	2,321,720
2026-02-02	59.000	60.200	57.830	58.550	58.471	2,410,999
2026-01-30	57.640	59.880	55.680	59.130	59.050	2,884,602
2026-01-29	59.000	60.880	57.880	57.950	57.872	2,234,660
2026-01-28	59.300	59.960	57.300	59.140	59.060	2,000,735
2026-01-27	58.380	59.170	56.780	58.760	58.681	2,089,379
2026-01-26	60.960	60.960	57.980	58.510	58.431	2,482,160
2026-01-23	61.630	61.630	59.200	60.190	60.109	2,642,802
2026-01-22	59.980	61.500	58.600	60.920	60.838	3,437,944

← NewerPage 3 of 5 · 241 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.