Shenzhen Bromake New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 42.210 | 43.500 | 38.300 | 43.150 | 43.150 | 2,552,100 |
| 2026-10-22 | 44.430 | 45.190 | 42.380 | 42.380 | 42.380 | 1,656,400 |
| 2026-10-21 | 43.800 | 46.270 | 43.580 | 44.300 | 44.300 | 1,682,400 |
| 2026-10-20 | 43.800 | 44.350 | 41.170 | 43.690 | 43.690 | 1,484,100 |
| 2026-10-19 | 41.990 | 42.460 | 39.700 | 42.040 | 42.040 | 1,600,535 |
| 2026-10-16 | 43.800 | 43.800 | 41.760 | 42.230 | 42.230 | 1,929,942 |
| 2026-10-15 | 43.090 | 43.990 | 41.780 | 42.140 | 42.140 | 1,808,719 |
| 2026-10-14 | 45.450 | 45.860 | 44.360 | 44.520 | 44.520 | 1,158,700 |
| 2026-10-13 | 44.540 | 46.220 | 42.350 | 45.520 | 45.520 | 1,696,200 |
| 2026-10-12 | 46.590 | 46.890 | 44.700 | 45.350 | 45.350 | 1,911,282 |
| 2026-10-09 | 49.370 | 49.370 | 43.750 | 47.040 | 47.040 | 2,511,537 |
| 2026-10-08 | 51.130 | 51.580 | 48.310 | 48.900 | 48.900 | 1,992,228 |
| 2026-09-30 | 53.000 | 53.000 | 50.100 | 50.300 | 50.300 | 1,553,400 |
| 2026-09-29 | 48.500 | 52.390 | 48.500 | 51.730 | 51.730 | 2,101,853 |
| 2026-09-28 | 55.440 | 55.440 | 50.120 | 50.690 | 50.690 | 2,279,500 |
Page 1 of 1 · 15 trading days
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.