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
2026-01-21	57.080	60.290	57.000	59.100	59.020	3,502,905
2026-01-20	59.420	61.160	56.000	57.350	57.272	3,293,140
2026-01-19	58.880	60.490	58.300	59.240	59.160	2,868,824
2026-01-16	58.050	59.970	57.420	59.430	59.350	3,030,744
2026-01-15	57.310	58.770	56.890	58.100	58.021	2,233,218
2026-01-14	57.550	60.900	56.510	57.780	57.702	4,269,811
2026-01-13	58.760	59.500	56.510	57.110	57.033	3,779,947
2026-01-12	61.480	61.800	57.020	58.760	58.681	5,547,760
2026-01-09	54.880	60.900	54.880	60.110	60.029	5,441,213
2026-01-08	58.380	58.390	55.820	55.970	55.894	5,052,863
2026-01-07	56.420	60.280	55.540	58.680	58.601	4,724,203
2026-01-06	54.960	57.510	54.500	55.950	55.874	4,290,083
2026-01-05	55.030	56.320	54.000	55.140	55.065	4,540,620
2025-12-31	54.800	57.200	54.590	55.400	55.325	3,876,506
2025-12-30	53.900	55.800	53.200	54.570	54.496	3,679,822
2025-12-29	55.330	56.320	53.900	54.160	54.087	4,820,293
2025-12-26	53.540	57.600	53.080	55.830	55.754	7,542,061
2025-12-25	50.040	54.860	49.950	53.000	52.928	7,137,580
2025-12-24	45.500	52.430	45.080	49.940	49.872	8,132,418
2025-12-23	44.540	45.710	44.130	45.400	45.339	4,178,500
2025-12-22	43.960	44.870	43.720	44.190	44.130	1,717,949
2025-12-19	43.070	44.280	42.750	44.170	44.110	2,356,680
2025-12-18	42.850	44.530	42.720	43.080	43.022	2,536,113
2025-12-17	42.800	43.200	41.720	43.020	42.962	1,697,594
2025-12-16	42.300	43.050	41.310	42.800	42.742	1,974,341
2025-12-15	42.800	43.160	42.130	42.430	42.373	1,559,874
2025-12-12	41.710	43.570	41.710	42.980	42.922	3,160,546
2025-12-11	41.540	42.730	41.370	41.900	41.843	2,561,428
2025-12-10	41.640	41.880	40.810	41.520	41.464	1,154,323
2025-12-09	41.680	42.180	41.480	41.600	41.544	1,181,563
2025-12-08	41.540	42.400	41.370	41.680	41.624	1,489,100
2025-12-05	41.570	41.720	41.020	41.500	41.444	1,169,003
2025-12-04	41.500	41.910	41.000	41.550	41.494	1,185,500
2025-12-03	41.710	42.210	41.000	41.600	41.544	2,140,664
2025-12-02	42.470	42.800	41.740	41.890	41.833	2,747,820
2025-12-01	41.030	43.800	41.030	42.860	42.802	4,626,320
2025-11-28	42.070	42.680	40.640	41.010	40.955	4,338,868
2025-11-27	40.180	42.260	39.700	41.450	41.394	5,939,241
2025-11-26	39.470	40.310	39.120	39.990	39.936	2,505,429
2025-11-25	38.520	40.090	38.520	39.450	39.397	2,594,867
2025-11-24	38.300	39.080	37.240	38.390	38.338	2,086,487
2025-11-21	39.110	40.470	37.710	38.110	38.058	2,655,536
2025-11-20	38.890	39.860	38.750	39.500	39.447	2,780,441
2025-11-19	38.450	39.680	38.180	38.640	38.588	2,717,456
2025-11-18	38.010	38.800	37.460	38.550	38.498	2,513,916
2025-11-17	37.390	39.540	37.150	38.000	37.949	2,257,684
2025-11-14	37.320	37.880	37.170	37.390	37.339	846,440
2025-11-13	37.540	37.990	37.060	37.500	37.449	1,109,369
2025-11-12	37.620	37.640	36.910	37.520	37.469	894,060
2025-11-11	37.970	38.140	37.350	37.690	37.639	1,020,229
2025-11-10	38.160	38.350	37.660	37.800	37.749	935,108
2025-11-07	38.120	38.170	37.650	37.830	37.779	867,700
2025-11-06	37.890	38.200	37.710	38.180	38.128	918,120
2025-11-05	37.850	38.320	37.530	37.890	37.839	1,329,500
2025-11-04	39.120	39.140	37.910	38.100	38.048	1,444,860
2025-11-03	39.390	39.390	38.720	39.120	39.067	1,023,160
2025-10-31	39.300	39.800	39.200	39.390	39.337	1,156,891
2025-10-30	40.090	40.170	39.400	39.400	39.347	1,114,800
2025-10-29	40.520	40.930	39.960	40.100	40.046	1,276,480
2025-10-28	40.700	41.470	40.460	40.780	40.725	1,404,740

← NewerPage 4 of 15 · 851 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.