BIEM.L .FDLKK Garment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	22.600	22.600	22.260	22.360	19.890	3,063,232
2024-07-19	23.010	23.060	22.550	22.660	20.157	4,099,612
2024-07-18	23.270	23.310	22.910	23.110	20.557	3,305,281
2024-07-17	23.480	23.710	23.000	23.380	20.797	3,353,221
2024-07-16	23.890	23.890	23.380	23.520	20.922	3,965,600
2024-07-15	23.300	23.980	23.100	23.810	21.180	4,383,719
2024-07-12	23.480	23.630	23.000	23.300	20.726	2,743,100
2024-07-11	23.200	23.720	22.700	23.480	20.886	4,039,322
2024-07-10	22.840	23.300	22.660	22.940	20.406	3,065,290
2024-07-09	22.890	23.000	22.340	22.850	20.326	4,826,081
2024-07-08	23.940	23.940	22.810	22.890	20.361	4,476,514
2024-07-05	23.470	23.880	23.090	23.730	21.109	4,432,925
2024-07-04	23.770	24.000	23.110	23.280	20.708	5,137,530
2024-07-03	24.050	24.200	23.570	23.770	21.144	4,141,188
2024-07-02	24.520	24.720	23.980	24.050	21.393	4,787,174
2024-07-01	24.140	24.780	23.690	24.510	21.802	4,684,122
2024-06-28	23.840	24.630	23.800	24.170	21.500	8,288,719
2024-06-27	25.060	25.080	23.770	23.840	21.206	9,725,089
2024-06-26	25.490	25.670	24.520	25.130	22.354	6,047,100
2024-06-25	25.100	25.700	25.010	25.340	22.541	5,372,000
2024-06-24	26.400	26.400	25.000	25.090	22.318	8,451,438
2024-06-21	26.620	26.780	26.100	26.500	23.572	6,339,035
2024-06-20	27.380	27.650	26.510	26.650	23.706	4,902,801
2024-06-19	28.740	28.740	27.440	27.580	24.533	6,200,792
2024-06-18	28.850	29.210	28.630	28.750	25.574	2,551,417
2024-06-17	28.520	29.160	28.420	29.000	25.796	3,451,859
2024-06-14	28.740	28.920	28.420	28.890	25.698	2,118,270
2024-06-13	29.550	29.550	28.600	28.700	25.529	4,884,982
2024-06-12	29.470	29.880	29.470	29.520	26.259	2,007,700
2024-06-11	29.560	29.740	29.010	29.560	26.294	2,433,600
2024-06-07	29.910	30.140	29.420	29.560	26.294	3,339,100
2024-06-06	30.810	30.820	29.520	29.800	26.508	7,240,903
2024-06-05	31.250	31.600	30.810	30.860	27.451	3,046,292
2024-06-04	30.550	31.270	30.360	31.250	27.798	3,593,615
2024-06-03	30.950	31.160	30.400	30.520	27.148	2,573,499
2024-05-31	30.620	31.030	30.470	30.870	27.460	2,028,203
2024-05-30	30.690	30.700	30.380	30.620	27.237	1,289,923
2024-05-29	30.530	30.620	30.250	30.590	27.211	1,311,913
2024-05-28	30.690	30.750	30.260	30.540	27.166	2,473,136
2024-05-27	30.630	30.820	30.120	30.610	27.228	3,124,983
2024-05-24	31.270	31.280	30.620	30.620	27.237	1,755,392
2024-05-23	31.350	31.880	31.160	31.300	27.842	2,424,800
2024-05-22	30.820	31.460	30.610	31.360	27.896	3,678,059
2024-05-21	30.880	31.190	30.680	30.800	27.397	2,703,583
2024-05-20	31.580	32.300	30.910	30.990	27.566	4,998,500
2024-05-17	31.380	32.380	31.210	31.790	28.278	6,787,679
2024-05-16	31.350	31.570	30.810	31.380	27.913	4,925,470
2024-05-15	31.030	31.650	30.980	31.380	27.913	5,181,494
2024-05-14	30.450	31.550	30.350	31.190	27.744	7,097,113
2024-05-13	29.480	30.620	29.330	30.400	27.042	8,607,591
2024-05-10	29.450	29.780	28.970	29.690	26.410	6,122,947
2024-05-09	29.150	29.520	29.040	29.330	26.090	3,607,205
2024-05-08	29.420	29.630	29.050	29.180	25.956	4,243,540
2024-05-07	29.960	30.100	29.060	29.550	26.286	6,314,956
2024-05-06	30.100	30.450	29.810	29.980	26.668	6,323,196
2024-04-30	30.070	30.520	29.750	29.850	26.552	5,707,139
2024-04-29	30.830	30.880	29.450	30.030	26.713	8,118,549
2024-04-26	29.000	29.730	28.980	29.700	26.419	2,988,329
2024-04-25	29.450	29.450	28.700	28.980	25.779	3,130,156
2024-04-24	29.930	29.970	28.800	29.360	26.117	3,481,315

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.7000 CNY
2025-12-29	0.0200 CNY
2025-08-05	0.5000 CNY
2024-08-16	1.0000 CNY
2023-06-12	0.3000 CNY
2022-07-07	0.3000 CNY
2021-07-07	0.3000 CNY
2020-05-22	0.5000 CNY
2019-07-09	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.