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
2025-04-28	30.530	32.350	30.300	32.110	31.940	3,186,142
2025-04-25	30.750	31.100	30.500	30.830	30.667	1,100,900
2025-04-24	31.120	31.300	30.170	30.520	30.359	1,574,000
2025-04-23	30.950	31.140	30.600	30.950	30.786	1,504,699
2025-04-22	30.030	30.630	30.020	30.450	30.289	867,400
2025-04-21	29.980	30.450	29.400	30.380	30.219	985,020
2025-04-18	30.000	30.350	29.600	29.900	29.742	1,014,400
2025-04-17	29.910	30.450	29.600	30.060	29.901	1,023,400
2025-04-16	30.800	30.800	29.220	29.900	29.742	1,316,700
2025-04-15	30.720	30.880	30.100	30.650	30.488	1,277,840
2025-04-14	31.370	31.880	30.550	30.570	30.408	2,200,580
2025-04-11	29.580	30.620	29.580	30.120	29.961	1,873,840
2025-04-10	30.200	31.180	29.810	30.010	29.851	3,060,620
2025-04-09	28.000	29.440	25.680	29.150	28.996	3,095,160
2025-04-08	29.000	30.000	27.650	28.770	28.618	3,547,471
2025-04-07	31.000	33.640	29.190	29.190	29.036	4,193,540
2025-04-03	35.000	37.770	35.000	36.490	36.297	6,043,499
2025-04-02	33.820	37.880	33.760	36.090	35.899	5,073,619
2025-04-01	33.580	34.500	33.580	33.820	33.641	1,390,620
2025-03-31	34.030	34.040	32.950	33.580	33.403	1,690,760
2025-03-28	34.450	34.840	34.010	34.380	34.198	1,653,640
2025-03-27	34.820	34.820	33.810	34.250	34.069	1,436,600
2025-03-26	35.010	35.720	34.670	35.010	34.825	1,529,344
2025-03-25	35.500	35.880	34.300	34.670	34.487	2,044,100
2025-03-24	36.100	37.180	34.390	35.790	35.601	3,118,780
2025-03-21	37.800	37.800	35.500	35.840	35.651	3,904,282
2025-03-20	38.700	38.980	37.930	37.940	37.740	3,543,004
2025-03-19	38.410	39.430	37.940	38.980	38.774	4,649,300
2025-03-18	38.300	38.950	37.900	38.400	38.197	3,840,800
2025-03-17	37.350	39.000	36.660	38.440	38.237	5,809,040
2025-03-14	35.910	36.920	35.360	36.920	36.725	2,068,004
2025-03-13	36.820	37.090	35.420	36.060	35.869	2,564,240
2025-03-12	36.970	37.750	36.660	37.070	36.874	2,579,200
2025-03-11	36.730	37.240	36.300	36.950	36.755	2,195,182
2025-03-10	37.480	38.300	37.000	37.200	37.003	3,061,080
2025-03-07	37.840	39.180	37.450	37.700	37.501	5,053,180
2025-03-06	36.830	38.610	36.600	37.830	37.630	5,451,602
2025-03-05	36.680	36.680	35.550	36.660	36.466	2,480,280
2025-03-04	35.230	36.460	35.060	36.460	36.267	2,708,520
2025-03-03	36.630	37.000	35.180	35.590	35.402	4,258,744
2025-02-28	36.880	38.490	36.320	36.320	36.128	7,203,432
2025-02-27	37.710	38.180	36.280	37.260	37.063	4,236,720
2025-02-26	37.930	38.470	37.450	37.780	37.580	5,014,788
2025-02-25	36.850	37.960	36.700	37.230	37.033	3,888,220
2025-02-24	36.740	37.970	36.060	37.520	37.322	6,016,660
2025-02-21	37.170	37.220	36.240	36.810	36.615	3,625,592
2025-02-20	36.120	36.990	35.580	36.800	36.606	4,235,420
2025-02-19	34.590	36.010	34.450	35.940	35.750	3,130,960
2025-02-18	36.130	36.480	34.430	34.590	34.407	3,326,406
2025-02-17	36.700	36.850	35.700	36.320	36.128	3,483,929
2025-02-14	35.970	36.770	35.660	36.420	36.228	3,971,697
2025-02-13	37.450	37.910	35.740	36.100	35.909	5,429,370
2025-02-12	37.310	38.500	37.000	38.130	37.929	7,556,683
2025-02-11	38.200	40.660	37.510	37.650	37.451	8,079,863
2025-02-10	37.440	38.550	37.000	37.620	37.421	7,411,296
2025-02-07	35.790	38.240	35.300	37.080	36.884	9,807,510
2025-02-06	35.800	37.990	35.120	35.960	35.770	11,181,850
2025-02-05	31.120	36.290	31.100	36.290	36.098	13,186,570
2025-01-27	30.910	31.380	30.200	30.240	30.080	1,361,040
2025-01-24	30.610	31.050	30.560	30.940	30.777	1,487,089

← NewerPage 7 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.