Shenzhen Bromake New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 33.100 | 35.000 | 33.010 | 33.930 | 33.751 | 4,378,200 |
| 2024-10-29 | 34.470 | 35.290 | 33.280 | 33.280 | 33.104 | 3,501,125 |
| 2024-10-28 | 33.980 | 34.960 | 33.650 | 34.770 | 34.586 | 3,552,966 |
| 2024-10-25 | 33.300 | 34.560 | 33.080 | 33.830 | 33.651 | 3,309,605 |
| 2024-10-24 | 33.180 | 33.670 | 32.720 | 33.180 | 33.005 | 1,679,533 |
| 2024-10-23 | 33.550 | 34.190 | 33.290 | 33.590 | 33.413 | 2,687,510 |
| 2024-10-22 | 33.940 | 34.580 | 33.030 | 33.900 | 33.721 | 3,681,893 |
| 2024-10-21 | 32.900 | 34.660 | 32.900 | 33.900 | 33.721 | 4,537,064 |
| 2024-10-18 | 31.480 | 33.650 | 31.010 | 32.980 | 32.806 | 4,805,146 |
| 2024-10-17 | 32.550 | 32.950 | 31.460 | 31.580 | 31.413 | 3,753,040 |
| 2024-10-16 | 30.560 | 32.640 | 30.390 | 32.550 | 32.378 | 3,856,690 |
| 2024-10-15 | 32.140 | 32.800 | 31.200 | 31.220 | 31.055 | 2,451,185 |
| 2024-10-14 | 30.420 | 32.150 | 30.060 | 32.150 | 31.980 | 2,878,072 |
| 2024-10-11 | 32.550 | 32.550 | 29.930 | 30.410 | 30.249 | 2,949,150 |
| 2024-10-10 | 32.150 | 34.150 | 31.700 | 32.220 | 32.050 | 3,442,391 |
| 2024-10-09 | 35.640 | 35.660 | 31.750 | 31.800 | 31.632 | 4,831,063 |
| 2024-10-08 | 39.210 | 39.210 | 34.000 | 37.500 | 37.302 | 7,760,976 |
| 2024-09-30 | 30.400 | 33.750 | 29.750 | 33.390 | 33.214 | 5,807,027 |
| 2024-09-27 | 27.710 | 29.490 | 27.710 | 29.190 | 29.036 | 2,996,945 |
| 2024-09-26 | 26.740 | 27.370 | 26.590 | 27.370 | 27.225 | 1,616,280 |
| 2024-09-25 | 26.940 | 27.580 | 26.750 | 26.840 | 26.698 | 1,995,998 |
| 2024-09-24 | 26.300 | 26.800 | 25.690 | 26.750 | 26.609 | 1,822,099 |
| 2024-09-23 | 26.010 | 26.700 | 25.680 | 26.100 | 25.962 | 1,268,566 |
| 2024-09-20 | 26.220 | 26.260 | 25.680 | 25.960 | 25.823 | 1,072,677 |
| 2024-09-19 | 26.210 | 26.320 | 25.800 | 26.070 | 25.932 | 1,221,937 |
| 2024-09-18 | 27.040 | 27.170 | 25.600 | 25.830 | 25.694 | 1,820,780 |
| 2024-09-13 | 27.530 | 27.990 | 27.100 | 27.100 | 26.957 | 1,131,300 |
| 2024-09-12 | 28.070 | 28.480 | 27.730 | 27.730 | 27.583 | 1,505,720 |
| 2024-09-11 | 29.000 | 29.000 | 28.080 | 28.080 | 27.932 | 1,354,160 |
| 2024-09-10 | 28.830 | 29.280 | 27.950 | 29.090 | 28.936 | 1,559,423 |
| 2024-09-09 | 29.710 | 29.780 | 28.580 | 28.750 | 28.598 | 1,530,820 |
| 2024-09-06 | 29.860 | 30.340 | 29.130 | 29.380 | 29.225 | 2,142,000 |
| 2024-09-05 | 30.330 | 30.420 | 29.710 | 30.090 | 29.931 | 2,138,354 |
| 2024-09-04 | 30.820 | 31.200 | 29.700 | 30.010 | 29.851 | 3,940,200 |
| 2024-09-03 | 30.560 | 32.350 | 30.090 | 31.280 | 31.115 | 5,797,831 |
| 2024-09-02 | 29.760 | 31.770 | 29.310 | 30.540 | 30.379 | 6,132,367 |
| 2024-08-30 | 29.500 | 30.960 | 29.000 | 29.790 | 29.633 | 4,016,560 |
| 2024-08-29 | 27.190 | 29.120 | 27.190 | 28.630 | 28.479 | 2,821,110 |
| 2024-08-28 | 27.250 | 27.900 | 26.810 | 27.350 | 27.205 | 1,615,280 |
| 2024-08-27 | 28.710 | 28.800 | 27.270 | 27.330 | 27.186 | 3,373,769 |
| 2024-08-26 | 29.200 | 30.990 | 29.050 | 29.820 | 29.662 | 2,509,782 |
| 2024-08-23 | 28.740 | 29.370 | 27.910 | 29.050 | 28.897 | 1,822,230 |
| 2024-08-22 | 29.600 | 29.900 | 28.590 | 28.740 | 28.588 | 2,214,449 |
| 2024-08-21 | 28.690 | 30.780 | 28.510 | 29.880 | 29.722 | 3,434,335 |
| 2024-08-20 | 29.200 | 29.650 | 28.420 | 28.680 | 28.528 | 1,786,360 |
| 2024-08-19 | 30.600 | 30.890 | 28.950 | 28.990 | 28.837 | 3,398,769 |
| 2024-08-16 | 30.100 | 31.530 | 30.000 | 31.230 | 31.065 | 4,700,482 |
| 2024-08-15 | 29.160 | 30.800 | 28.800 | 30.120 | 29.961 | 3,602,093 |
| 2024-08-14 | 28.700 | 29.680 | 28.340 | 29.420 | 29.265 | 2,591,826 |
| 2024-08-13 | 28.200 | 28.970 | 28.140 | 28.670 | 28.519 | 1,306,200 |
| 2024-08-12 | 28.510 | 29.380 | 28.070 | 28.220 | 28.071 | 1,215,500 |
| 2024-08-09 | 28.380 | 29.290 | 28.230 | 28.820 | 28.668 | 1,688,140 |
| 2024-08-08 | 28.900 | 28.900 | 27.720 | 28.070 | 27.922 | 1,294,736 |
| 2024-08-07 | 28.400 | 29.270 | 28.400 | 28.740 | 28.588 | 1,238,056 |
| 2024-08-06 | 28.390 | 28.680 | 28.040 | 28.590 | 28.439 | 1,148,636 |
| 2024-08-05 | 29.670 | 29.930 | 28.000 | 28.020 | 27.872 | 2,237,907 |
| 2024-08-02 | 30.610 | 31.000 | 29.910 | 29.980 | 29.822 | 1,994,360 |
| 2024-08-01 | 30.800 | 31.360 | 30.800 | 31.190 | 31.025 | 1,989,367 |
| 2024-07-31 | 30.010 | 31.100 | 29.950 | 31.040 | 30.876 | 2,162,900 |
| 2024-07-30 | 30.690 | 30.900 | 29.960 | 30.180 | 30.021 | 1,556,390 |
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.