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
2025-01-23	31.190	31.680	30.600	30.800	30.637	1,743,884
2025-01-22	31.250	31.690	30.570	30.790	30.627	1,488,000
2025-01-21	31.630	31.800	30.820	31.310	31.145	1,649,720
2025-01-20	31.650	32.130	31.310	31.480	31.314	2,335,369
2025-01-17	31.000	31.400	30.710	31.180	31.015	1,977,897
2025-01-16	31.300	31.850	30.690	31.050	30.886	2,250,128
2025-01-15	31.910	32.190	30.810	31.050	30.886	3,038,340
2025-01-14	30.630	31.910	30.500	31.890	31.721	3,976,279
2025-01-13	32.250	32.840	30.310	30.470	30.309	4,679,202
2025-01-10	36.750	36.780	33.740	33.750	33.572	5,816,989
2025-01-09	35.700	37.600	35.300	37.360	37.163	7,771,272
2025-01-08	36.500	36.670	35.190	36.050	35.860	5,906,561
2025-01-07	35.530	37.460	34.350	37.460	37.262	8,847,464
2025-01-06	35.200	37.760	34.000	36.680	36.486	10,258,670
2025-01-03	34.300	35.370	32.460	35.160	34.974	6,406,104
2025-01-02	34.300	35.660	33.370	33.930	33.751	3,918,748
2024-12-31	35.000	35.730	33.970	34.300	34.119	3,200,688
2024-12-30	34.350	35.480	33.280	35.290	35.104	4,562,301
2024-12-27	32.900	36.000	32.700	34.410	34.228	4,996,248
2024-12-26	32.210	33.330	31.800	32.900	32.726	1,496,400
2024-12-25	33.110	33.110	31.600	32.210	32.040	1,385,740
2024-12-24	32.600	33.300	32.160	33.040	32.865	1,567,328
2024-12-23	34.500	34.640	32.320	32.450	32.279	2,351,310
2024-12-20	33.480	34.980	33.250	34.370	34.188	2,423,610
2024-12-19	32.690	33.950	32.490	33.600	33.422	1,884,800
2024-12-18	33.130	33.660	31.510	33.190	33.015	2,345,120
2024-12-17	34.600	34.600	32.510	32.600	32.428	2,344,680
2024-12-16	34.910	35.270	33.990	34.190	34.009	2,558,920
2024-12-13	35.810	36.500	34.870	34.880	34.696	3,710,346
2024-12-12	36.260	37.870	35.790	36.060	35.869	6,126,826
2024-12-11	34.650	36.230	34.560	35.810	35.621	5,392,987
2024-12-10	35.130	35.500	34.350	34.610	34.427	3,763,109
2024-12-09	33.900	34.710	33.500	34.300	34.119	2,356,535
2024-12-06	33.510	34.070	33.300	33.940	33.761	2,418,598
2024-12-05	33.770	34.180	33.160	33.800	33.621	2,202,728
2024-12-04	34.090	34.290	33.260	33.490	33.313	2,488,726
2024-12-03	33.790	35.310	33.130	34.320	34.139	3,653,945
2024-12-02	32.910	33.920	32.770	33.890	33.711	2,441,369
2024-11-29	32.630	33.290	32.000	32.930	32.756	1,914,200
2024-11-28	33.200	33.700	32.460	32.580	32.408	1,830,180
2024-11-27	32.220	33.170	31.300	32.960	32.786	2,086,780
2024-11-26	32.880	33.860	32.280	32.340	32.169	1,623,580
2024-11-25	33.020	33.320	32.130	33.190	33.015	1,965,532
2024-11-22	34.500	35.090	32.910	32.930	32.756	2,853,940
2024-11-21	34.980	35.230	34.310	34.820	34.636	3,279,022
2024-11-20	34.200	35.720	33.700	35.590	35.402	5,542,033
2024-11-19	32.190	34.150	32.190	34.080	33.900	3,612,160
2024-11-18	34.700	35.100	31.900	32.200	32.030	3,347,049
2024-11-15	34.370	35.930	34.370	34.590	34.407	3,989,121
2024-11-14	35.100	36.430	34.680	34.920	34.735	4,399,779
2024-11-13	34.620	35.460	33.900	35.450	35.263	3,808,477
2024-11-12	34.820	36.640	34.280	35.410	35.223	6,336,012
2024-11-11	33.690	34.640	33.180	34.640	34.457	3,941,651
2024-11-08	33.230	33.980	33.060	33.770	33.592	3,953,258
2024-11-07	32.500	32.850	32.120	32.850	32.676	2,339,419
2024-11-06	33.000	33.190	32.140	32.490	32.318	2,983,337
2024-11-05	32.120	33.190	32.060	32.840	32.666	2,921,676
2024-11-04	31.310	32.550	31.310	32.270	32.099	1,964,260
2024-11-01	32.890	32.940	31.310	31.380	31.214	3,118,835
2024-10-31	33.590	33.830	32.800	32.980	32.806	3,756,180

← NewerPage 8 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.