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
2025-10-27	41.260	41.400	40.300	40.700	40.645	1,658,800
2025-10-24	40.250	41.350	40.250	41.260	41.204	1,263,040
2025-10-23	39.930	40.490	39.710	40.350	40.295	820,364
2025-10-22	40.360	40.750	40.010	40.250	40.196	973,700
2025-10-21	38.940	40.500	38.840	40.480	40.425	1,539,019
2025-10-20	38.620	39.100	38.520	38.930	38.877	1,040,700
2025-10-17	39.130	39.380	38.150	38.150	38.098	1,247,240
2025-10-16	39.460	39.690	39.020	39.230	39.177	882,385
2025-10-15	39.510	39.700	38.740	39.460	39.407	1,059,479
2025-10-14	39.720	40.500	38.850	39.000	38.947	1,821,495
2025-10-13	36.360	39.450	36.360	39.330	39.277	2,236,964
2025-10-10	41.730	41.770	40.450	40.600	40.545	1,978,326
2025-10-09	41.600	42.500	41.600	41.770	41.714	1,714,120
2025-09-30	42.380	42.460	41.700	41.760	41.704	1,333,210
2025-09-29	41.270	42.580	41.220	42.090	42.033	1,773,267
2025-09-26	42.300	42.450	41.430	41.490	41.434	2,021,540
2025-09-25	42.500	43.420	42.500	42.510	42.453	2,302,579
2025-09-24	42.260	42.770	41.880	42.710	42.652	2,094,521
2025-09-23	43.730	43.830	41.810	42.700	42.642	3,570,859
2025-09-22	41.910	44.010	41.390	44.010	43.950	5,293,000
2025-09-19	44.000	46.380	42.230	42.640	42.582	6,190,909
2025-09-18	42.460	42.980	41.390	41.800	41.743	2,248,513
2025-09-17	41.800	42.940	41.800	42.530	42.472	1,818,162
2025-09-16	41.250	41.980	41.040	41.900	41.843	1,393,304
2025-09-15	41.780	41.980	41.310	41.550	41.494	1,188,920
2025-09-12	42.110	42.340	41.630	41.770	41.714	1,540,132
2025-09-11	40.910	42.390	40.770	42.150	42.093	1,913,171
2025-09-10	41.170	41.950	41.040	41.170	41.114	1,294,211
2025-09-09	42.100	42.190	40.780	41.160	41.104	1,623,684
2025-09-08	41.810	42.420	41.480	42.190	42.133	1,679,720
2025-09-05	40.470	41.960	40.200	41.710	41.654	2,490,187
2025-09-04	41.390	41.930	39.760	40.460	40.405	2,924,520
2025-09-03	42.700	43.220	40.580	40.850	40.795	2,368,719
2025-09-02	43.450	44.080	41.330	42.200	42.143	2,619,782
2025-09-01	44.350	44.950	43.430	43.650	43.591	2,425,798
2025-08-29	44.620	44.880	43.600	44.050	43.990	2,193,279
2025-08-28	44.100	44.980	43.000	44.880	44.819	3,548,859
2025-08-27	45.900	47.230	44.090	44.100	44.040	4,477,651
2025-08-26	46.800	46.880	45.080	45.920	45.858	3,961,999
2025-08-25	47.000	47.400	46.130	47.350	47.286	4,873,009
2025-08-22	44.520	48.050	44.520	47.090	47.026	6,281,003
2025-08-21	46.020	46.910	44.400	44.850	44.789	4,936,403
2025-08-20	43.320	46.040	43.270	46.040	45.978	5,764,114
2025-08-19	43.900	44.480	43.160	43.600	43.541	2,786,620
2025-08-18	41.810	44.070	41.700	43.750	43.691	4,376,497
2025-08-15	40.960	42.060	40.810	41.810	41.753	2,359,760
2025-08-14	42.100	42.320	40.950	40.990	40.935	2,283,677
2025-08-13	42.000	42.700	41.330	42.100	42.043	2,745,371
2025-08-12	42.720	42.810	41.610	42.060	42.003	2,576,264
2025-08-11	41.580	42.980	41.000	42.720	42.662	3,411,803
2025-08-08	41.170	41.650	40.380	41.500	41.444	2,475,444
2025-08-07	41.140	41.840	40.750	41.270	41.214	2,578,376
2025-08-06	40.660	41.950	40.220	41.400	41.344	3,637,836
2025-08-05	39.810	40.600	39.770	40.470	40.415	2,577,500
2025-08-04	39.220	39.740	39.000	39.630	39.576	1,593,840
2025-08-01	39.220	39.790	38.990	39.390	39.337	1,559,820
2025-07-31	39.620	40.380	39.000	39.150	39.097	2,125,588
2025-07-30	40.430	40.620	39.390	39.620	39.566	2,113,380
2025-07-29	39.950	40.520	39.760	40.300	40.246	2,124,220
2025-07-28	39.690	40.190	39.280	40.170	40.116	3,060,300

← NewerPage 5 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.