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
2025-07-25	39.100	39.580	38.850	39.540	39.487	2,397,600
2025-07-24	38.500	40.100	38.380	39.090	39.037	3,132,224
2025-07-23	38.550	38.770	38.100	38.200	38.148	1,296,200
2025-07-22	39.000	39.380	38.430	38.500	38.448	2,007,337
2025-07-21	38.910	39.380	38.400	39.160	39.107	2,128,800
2025-07-18	39.300	39.500	38.760	39.050	38.997	2,281,754
2025-07-17	38.150	39.500	37.860	39.500	39.447	3,160,597
2025-07-16	38.560	38.670	37.920	38.020	37.969	1,520,720
2025-07-15	38.780	38.780	37.910	38.540	38.488	1,714,600
2025-07-14	38.160	38.980	37.790	38.690	38.638	1,625,417
2025-07-11	37.920	38.240	37.410	38.080	38.029	1,442,952
2025-07-10	38.760	38.940	37.860	37.950	37.899	1,662,480
2025-07-09	38.650	39.120	38.480	38.760	38.708	2,082,634
2025-07-08	37.830	39.120	37.700	38.650	38.598	2,342,699
2025-07-07	37.810	38.070	37.400	38.000	37.799	1,217,173
2025-07-04	38.230	38.690	37.840	38.030	37.829	1,354,840
2025-07-03	38.220	38.740	38.200	38.510	38.307	1,792,252
2025-07-02	38.720	38.870	37.750	38.210	38.008	2,042,640
2025-07-01	38.850	39.080	38.180	38.740	38.535	2,151,384
2025-06-30	38.400	39.040	38.200	38.900	38.694	2,887,017
2025-06-27	37.960	38.710	37.570	38.460	38.257	3,768,244
2025-06-26	37.660	38.170	37.400	37.760	37.560	2,540,040
2025-06-25	37.540	37.800	37.120	37.740	37.541	2,269,764
2025-06-24	36.740	37.590	36.390	37.530	37.332	2,634,551
2025-06-23	35.820	36.450	35.510	36.390	36.198	1,354,020
2025-06-20	35.980	37.000	35.800	35.820	35.631	1,677,000
2025-06-19	36.750	37.290	36.050	36.200	36.009	1,841,080
2025-06-18	36.430	36.780	36.130	36.700	36.506	1,448,600
2025-06-17	36.450	36.870	36.010	36.440	36.247	1,182,714
2025-06-16	35.990	36.650	35.700	36.180	35.989	1,158,069
2025-06-13	36.550	36.720	35.610	35.840	35.651	1,455,008
2025-06-12	36.380	36.890	36.180	36.670	36.476	1,244,920
2025-06-11	36.540	36.900	36.250	36.580	36.387	1,050,817
2025-06-10	36.990	37.170	35.730	36.320	36.128	1,531,300
2025-06-09	36.970	37.360	36.970	36.990	36.795	1,443,972
2025-06-06	37.100	37.310	36.750	36.860	36.665	1,290,813
2025-06-05	36.950	37.610	36.610	37.370	37.173	2,327,205
2025-06-04	36.680	37.000	36.400	36.750	36.556	1,336,700
2025-06-03	35.900	36.850	35.900	36.670	36.476	1,523,024
2025-05-30	37.210	37.210	36.150	36.240	36.049	1,529,117
2025-05-29	36.470	37.350	36.470	37.240	37.043	1,579,300
2025-05-28	37.160	37.850	36.530	36.700	36.506	1,543,684
2025-05-27	37.710	37.710	36.920	37.040	36.844	1,889,156
2025-05-26	37.500	38.060	37.400	37.860	37.660	1,675,920
2025-05-23	38.250	38.600	37.420	37.540	37.342	2,260,960
2025-05-22	38.600	39.020	38.100	38.200	37.998	2,239,680
2025-05-21	39.300	39.490	38.380	38.850	38.645	2,806,811
2025-05-20	39.130	39.880	38.730	39.490	39.281	3,213,640
2025-05-19	39.280	39.650	38.480	39.430	39.222	3,280,920
2025-05-16	38.550	40.090	38.270	39.280	39.072	3,814,780
2025-05-15	39.840	40.080	38.500	38.720	38.515	3,569,552
2025-05-14	39.770	40.360	38.880	39.810	39.600	5,599,732
2025-05-13	40.380	41.190	39.600	39.770	39.560	6,037,012
2025-05-12	39.000	40.300	38.660	40.110	39.898	7,793,601
2025-05-09	39.300	39.900	37.740	37.870	37.670	7,386,734
2025-05-08	39.220	40.800	38.960	40.290	40.077	9,736,819
2025-05-07	40.000	42.650	39.810	40.080	39.868	13,599,470
2025-05-06	42.700	42.900	39.360	40.500	40.286	14,502,780
2025-04-30	34.200	40.360	34.200	40.360	40.147	11,178,120
2025-04-29	32.570	33.850	32.220	33.630	33.452	3,700,200

← NewerPage 6 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.