UK markets open in 1 hour 34 minutes
NIKKEI 225
38,643.62 +10.60 (+0.03%) HANG SENG
18,012.30 -323.02 (-1.76%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.60 +7.60 (+0.32%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,945.61 -603.66 (-1.17%)
Bros Eastern.,Ltd (601339.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:11PM CST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.05 | 5.16 | 5.05 | 5.14 | 5.14 | 1,382,100 |
| 20 Jun 2024 | 5.09 | 5.11 | 5.05 | 5.06 | 5.06 | 1,614,293 |
| 19 Jun 2024 | 5.06 | 5.14 | 5.06 | 5.09 | 5.09 | 1,549,332 |
| 18 Jun 2024 | 5.01 | 5.09 | 4.99 | 5.08 | 5.08 | 1,750,496 |
| 17 Jun 2024 | 5.06 | 5.14 | 5.03 | 5.06 | 5.06 | 1,533,337 |
| 14 Jun 2024 | 5.04 | 5.15 | 4.99 | 5.12 | 5.12 | 2,864,600 |
| 13 Jun 2024 | 5.14 | 5.17 | 5.04 | 5.06 | 5.06 | 2,148,839 |
| 12 Jun 2024 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | 2,038,307 |
| 11 Jun 2024 | 5.23 | 5.28 | 5.17 | 5.19 | 5.19 | 3,096,769 |
| 07 Jun 2024 | 5.08 | 5.28 | 5.08 | 5.27 | 5.27 | 4,188,500 |
| 06 Jun 2024 | 5.16 | 5.18 | 5.02 | 5.08 | 5.08 | 4,658,000 |
| 05 Jun 2024 | 5.24 | 5.30 | 5.10 | 5.15 | 5.15 | 5,207,332 |
| 05 Jun 2024 | 0.3 Dividend | |||||
| 04 Jun 2024 | 5.41 | 5.59 | 5.41 | 5.57 | 5.27 | 4,347,909 |
| 03 Jun 2024 | 5.62 | 5.62 | 5.41 | 5.46 | 5.17 | 6,193,461 |
| 31 May 2024 | 5.53 | 5.60 | 5.52 | 5.59 | 5.29 | 3,215,686 |
| 30 May 2024 | 5.55 | 5.58 | 5.50 | 5.54 | 5.24 | 2,477,100 |
| 29 May 2024 | 5.49 | 5.57 | 5.48 | 5.53 | 5.23 | 2,659,400 |
| 28 May 2024 | 5.53 | 5.54 | 5.48 | 5.48 | 5.18 | 2,466,700 |
| 27 May 2024 | 5.58 | 5.62 | 5.50 | 5.54 | 5.24 | 2,717,200 |
| 24 May 2024 | 5.52 | 5.61 | 5.51 | 5.54 | 5.24 | 3,945,776 |
| 23 May 2024 | 5.68 | 5.69 | 5.50 | 5.51 | 5.21 | 4,722,300 |
| 22 May 2024 | 5.74 | 5.77 | 5.66 | 5.67 | 5.36 | 4,079,400 |
| 21 May 2024 | 5.70 | 5.78 | 5.68 | 5.75 | 5.44 | 4,223,300 |
| 20 May 2024 | 5.74 | 5.78 | 5.68 | 5.71 | 5.40 | 4,975,263 |
| 17 May 2024 | 5.77 | 5.82 | 5.69 | 5.74 | 5.43 | 5,470,863 |
| 16 May 2024 | 5.85 | 5.89 | 5.76 | 5.78 | 5.47 | 6,116,300 |
| 15 May 2024 | 5.98 | 5.98 | 5.82 | 5.90 | 5.58 | 7,111,900 |
| 14 May 2024 | 5.66 | 5.96 | 5.66 | 5.96 | 5.64 | 13,310,000 |
| 13 May 2024 | 5.65 | 5.87 | 5.65 | 5.72 | 5.41 | 5,974,800 |
| 10 May 2024 | 5.68 | 5.75 | 5.66 | 5.69 | 5.38 | 3,101,900 |
| 09 May 2024 | 5.74 | 5.75 | 5.68 | 5.70 | 5.39 | 3,274,100 |
| 08 May 2024 | 5.69 | 5.75 | 5.68 | 5.72 | 5.41 | 3,007,600 |
| 07 May 2024 | 5.80 | 5.80 | 5.69 | 5.72 | 5.41 | 4,117,362 |
| 06 May 2024 | 5.76 | 5.79 | 5.68 | 5.78 | 5.47 | 6,785,800 |
| 30 Apr 2024 | 5.80 | 5.80 | 5.60 | 5.75 | 5.44 | 7,124,400 |
| 29 Apr 2024 | 5.61 | 5.77 | 5.58 | 5.75 | 5.44 | 8,028,813 |
| 26 Apr 2024 | 5.54 | 5.64 | 5.54 | 5.64 | 5.34 | 2,626,600 |
| 25 Apr 2024 | 5.53 | 5.60 | 5.50 | 5.59 | 5.29 | 3,412,400 |
| 24 Apr 2024 | 5.70 | 5.70 | 5.53 | 5.61 | 5.31 | 4,710,008 |
| 23 Apr 2024 | 5.60 | 5.72 | 5.59 | 5.66 | 5.36 | 3,878,936 |
| 22 Apr 2024 | 5.73 | 5.74 | 5.62 | 5.65 | 5.35 | 3,554,226 |
| 19 Apr 2024 | 5.65 | 5.78 | 5.57 | 5.73 | 5.42 | 5,178,628 |
| 18 Apr 2024 | 5.57 | 5.70 | 5.54 | 5.66 | 5.36 | 5,785,945 |
| 17 Apr 2024 | 5.49 | 5.62 | 5.41 | 5.60 | 5.30 | 7,691,079 |
| 16 Apr 2024 | 5.45 | 5.56 | 5.34 | 5.45 | 5.16 | 9,340,935 |
| 15 Apr 2024 | 5.60 | 5.64 | 5.42 | 5.52 | 5.22 | 8,422,081 |
| 12 Apr 2024 | 5.61 | 5.64 | 5.48 | 5.53 | 5.23 | 5,320,400 |
| 11 Apr 2024 | 5.46 | 5.68 | 5.46 | 5.63 | 5.33 | 5,563,100 |
| 10 Apr 2024 | 5.60 | 5.80 | 5.48 | 5.52 | 5.22 | 7,387,127 |
| 09 Apr 2024 | 5.50 | 5.62 | 5.42 | 5.62 | 5.32 | 4,513,631 |
| 08 Apr 2024 | 5.60 | 5.62 | 5.45 | 5.47 | 5.18 | 5,753,144 |
| 03 Apr 2024 | 5.63 | 5.67 | 5.55 | 5.61 | 5.31 | 4,012,901 |
| 02 Apr 2024 | 5.58 | 5.65 | 5.55 | 5.63 | 5.33 | 3,782,301 |
| 01 Apr 2024 | 5.50 | 5.58 | 5.48 | 5.57 | 5.27 | 3,318,423 |
| 29 Mar 2024 | 5.48 | 5.53 | 5.42 | 5.50 | 5.20 | 2,695,100 |
| 28 Mar 2024 | 5.46 | 5.54 | 5.43 | 5.51 | 5.21 | 3,086,450 |
| 27 Mar 2024 | 5.53 | 5.58 | 5.46 | 5.46 | 5.17 | 6,032,200 |
| 26 Mar 2024 | 5.59 | 5.59 | 5.46 | 5.51 | 5.21 | 3,598,400 |
| 25 Mar 2024 | 5.65 | 5.66 | 5.52 | 5.54 | 5.24 | 2,808,200 |
| 22 Mar 2024 | 5.75 | 5.75 | 5.52 | 5.62 | 5.32 | 5,979,690 |
| 21 Mar 2024 | 5.75 | 5.78 | 5.68 | 5.77 | 5.46 | 6,914,291 |
| 20 Mar 2024 | 5.68 | 5.74 | 5.66 | 5.73 | 5.42 | 3,586,377 |
| 19 Mar 2024 | 5.69 | 5.79 | 5.66 | 5.68 | 5.37 | 7,295,826 |
| 18 Mar 2024 | 5.58 | 5.69 | 5.49 | 5.69 | 5.38 | 5,855,949 |
| 15 Mar 2024 | 5.58 | 5.62 | 5.45 | 5.61 | 5.31 | 5,968,396 |
| 14 Mar 2024 | 5.34 | 5.59 | 5.34 | 5.57 | 5.27 | 6,222,442 |
| 13 Mar 2024 | 5.41 | 5.45 | 5.33 | 5.37 | 5.08 | 6,284,100 |
| 12 Mar 2024 | 5.50 | 5.53 | 5.38 | 5.44 | 5.15 | 7,553,100 |
| 11 Mar 2024 | 5.59 | 5.64 | 5.41 | 5.54 | 5.24 | 8,961,110 |
| 08 Mar 2024 | 5.30 | 5.68 | 5.30 | 5.63 | 5.33 | 12,641,999 |
| 07 Mar 2024 | 5.21 | 5.35 | 5.19 | 5.34 | 5.05 | 5,679,300 |
| 06 Mar 2024 | 5.14 | 5.24 | 5.12 | 5.19 | 4.91 | 7,207,657 |
| 05 Mar 2024 | 5.22 | 5.33 | 5.13 | 5.16 | 4.88 | 6,275,964 |
| 04 Mar 2024 | 5.17 | 5.37 | 5.12 | 5.27 | 4.99 | 6,830,281 |
| 01 Mar 2024 | 5.04 | 5.27 | 5.01 | 5.18 | 4.90 | 9,171,689 |
| 29 Feb 2024 | 4.87 | 5.04 | 4.82 | 5.04 | 4.77 | 6,237,962 |
| 28 Feb 2024 | 4.94 | 5.07 | 4.91 | 4.91 | 4.65 | 6,644,000 |
| 27 Feb 2024 | 4.90 | 4.97 | 4.89 | 4.95 | 4.68 | 3,624,900 |
| 26 Feb 2024 | 4.99 | 5.07 | 4.92 | 4.93 | 4.66 | 4,664,700 |
| 23 Feb 2024 | 4.96 | 5.01 | 4.94 | 4.98 | 4.71 | 3,006,200 |
| 22 Feb 2024 | 4.93 | 5.00 | 4.91 | 4.98 | 4.71 | 3,901,579 |
| 21 Feb 2024 | 4.90 | 5.05 | 4.87 | 4.94 | 4.67 | 5,022,700 |
| 20 Feb 2024 | 4.94 | 5.02 | 4.85 | 4.94 | 4.67 | 5,793,834 |
| 19 Feb 2024 | 4.80 | 5.03 | 4.74 | 4.96 | 4.69 | 13,208,438 |
| 08 Feb 2024 | 4.41 | 4.84 | 4.09 | 4.84 | 4.58 | 22,620,041 |
| 07 Feb 2024 | 4.43 | 4.78 | 4.34 | 4.40 | 4.16 | 16,673,454 |
| 06 Feb 2024 | 4.43 | 4.54 | 4.28 | 4.42 | 4.18 | 11,318,000 |
| 05 Feb 2024 | 4.70 | 4.70 | 4.42 | 4.48 | 4.24 | 9,940,700 |
| 02 Feb 2024 | 4.68 | 4.89 | 4.60 | 4.74 | 4.48 | 12,271,271 |
| 01 Feb 2024 | 4.82 | 4.86 | 4.69 | 4.71 | 4.46 | 6,819,424 |
| 31 Jan 2024 | 4.95 | 4.99 | 4.81 | 4.82 | 4.56 | 8,947,400 |
| 30 Jan 2024 | 5.02 | 5.08 | 4.88 | 4.99 | 4.72 | 12,008,216 |
| 29 Jan 2024 | 5.24 | 5.32 | 5.16 | 5.17 | 4.89 | 7,478,700 |
| 26 Jan 2024 | 5.30 | 5.36 | 5.26 | 5.28 | 5.00 | 6,530,000 |
| 25 Jan 2024 | 5.33 | 5.35 | 5.18 | 5.32 | 5.03 | 8,377,700 |
| 24 Jan 2024 | 5.25 | 5.38 | 5.13 | 5.35 | 5.06 | 13,436,500 |
| 23 Jan 2024 | 5.10 | 5.21 | 5.05 | 5.16 | 4.88 | 9,553,230 |
| 22 Jan 2024 | 5.49 | 5.50 | 5.12 | 5.18 | 4.90 | 14,487,604 |
| 19 Jan 2024 | 5.38 | 5.65 | 5.38 | 5.53 | 5.23 | 13,067,235 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.