BIEM.L .FDLKK Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	30.170	30.830	29.580	29.840	26.544	2,368,241
2024-04-22	29.460	30.460	29.440	30.380	27.024	3,991,510
2024-04-19	29.250	29.800	29.150	29.660	26.383	1,794,100
2024-04-18	29.300	29.690	28.850	29.370	26.125	2,947,104
2024-04-17	29.400	29.530	29.170	29.420	26.170	2,182,083
2024-04-16	29.510	29.710	29.180	29.210	25.983	2,549,404
2024-04-15	28.910	29.600	28.770	29.510	26.250	2,764,501
2024-04-12	28.990	29.480	28.710	29.080	25.867	1,959,650
2024-04-11	29.500	29.670	28.900	28.990	25.787	3,204,999
2024-04-10	30.030	30.240	29.610	29.710	26.428	1,376,169
2024-04-09	29.270	30.120	29.250	30.050	26.730	2,638,814
2024-04-08	29.790	29.990	29.400	29.550	26.286	1,864,772
2024-04-03	29.720	30.030	29.540	29.790	26.499	2,489,885
2024-04-02	29.210	29.760	28.650	29.540	26.277	4,227,580
2024-04-01	29.450	29.610	28.920	29.200	25.974	2,876,537
2024-03-29	28.630	29.440	28.530	29.190	25.965	4,943,644
2024-03-28	28.700	29.030	28.280	28.470	25.325	3,796,177
2024-03-27	29.500	29.500	28.810	28.830	25.645	2,894,873
2024-03-26	29.390	29.650	29.000	29.090	25.876	2,212,735
2024-03-25	29.640	30.180	29.400	29.400	26.152	2,352,716
2024-03-22	30.080	30.230	29.530	29.770	26.481	1,788,017
2024-03-21	31.050	31.050	30.020	30.150	26.819	3,343,390
2024-03-20	30.800	31.060	30.660	30.940	27.522	1,811,042
2024-03-19	31.190	31.250	30.800	30.860	27.451	1,777,000
2024-03-18	31.320	31.480	30.680	31.320	27.860	1,872,958
2024-03-15	31.120	31.440	31.000	31.310	27.851	1,146,638
2024-03-14	31.500	31.820	30.960	31.100	27.664	1,462,181
2024-03-13	31.420	32.060	31.020	31.820	28.305	3,431,891
2024-03-12	30.510	31.420	30.400	31.360	27.896	2,862,400
2024-03-11	30.740	30.740	30.300	30.580	27.202	2,233,923
2024-03-08	30.260	31.180	30.050	30.800	27.397	2,665,506
2024-03-07	30.490	30.680	29.950	30.010	26.695	2,014,943
2024-03-06	30.440	30.980	30.360	30.510	27.139	1,561,581
2024-03-05	30.650	30.930	30.400	30.800	27.397	2,221,313
2024-03-04	30.790	31.050	30.130	30.880	27.469	3,251,294
2024-03-01	31.300	31.550	30.790	30.850	27.442	2,908,995
2024-02-29	29.510	31.380	29.470	31.350	27.887	5,675,076
2024-02-28	30.200	30.560	29.810	29.950	26.641	3,946,656
2024-02-27	30.000	30.260	29.740	30.250	26.908	2,179,279
2024-02-26	30.580	30.580	29.860	29.970	26.659	3,179,800
2024-02-23	31.010	31.200	30.110	30.580	27.202	3,389,986
2024-02-22	31.520	31.600	30.650	31.010	27.584	3,088,404
2024-02-21	31.300	32.800	30.880	31.520	28.038	4,215,254
2024-02-20	31.750	31.750	30.490	31.400	27.931	3,671,226
2024-02-19	32.740	33.000	31.500	31.760	28.251	4,122,554
2024-02-08	32.550	34.300	32.450	32.720	29.105	5,411,703
2024-02-07	30.830	32.490	30.690	32.490	28.901	4,392,643
2024-02-06	28.620	30.760	28.200	30.680	27.291	5,097,510
2024-02-05	28.330	29.300	27.340	28.750	25.574	4,226,639
2024-02-02	28.760	29.120	27.680	28.470	25.325	2,668,696
2024-02-01	28.950	29.400	28.430	28.850	25.663	2,384,336
2024-01-31	29.250	29.650	28.600	29.020	25.814	2,479,700
2024-01-30	29.700	30.080	29.250	29.340	26.099	1,672,901
2024-01-29	29.890	30.400	29.480	29.780	26.490	1,414,958
2024-01-26	30.350	30.580	29.790	29.850	26.552	1,555,986
2024-01-25	29.500	30.350	29.110	30.270	26.926	1,970,310
2024-01-24	29.500	30.390	28.800	29.550	26.286	2,408,873
2024-01-23	29.040	29.430	28.310	29.330	26.090	2,219,526
2024-01-22	30.930	31.000	28.820	29.020	25.814	2,952,432
2024-01-19	30.760	31.500	30.510	31.020	27.593	2,049,939

← NewerPage 11 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.