BIEM.L .FDLKK Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	31.520	31.660	30.330	30.850	27.442	3,851,832
2024-01-17	31.400	32.160	31.400	31.470	27.993	2,672,440
2024-01-16	30.700	31.590	30.600	31.560	28.073	2,544,183
2024-01-15	30.240	31.000	30.060	30.700	27.308	1,828,200
2024-01-12	30.060	30.400	29.890	30.240	26.899	1,057,500
2024-01-11	30.060	30.300	29.910	30.120	26.793	1,084,450
2024-01-10	30.660	30.660	30.000	30.060	26.739	1,730,819
2024-01-09	30.670	30.750	30.220	30.490	27.122	1,449,770
2024-01-08	31.200	31.470	30.650	30.650	27.264	1,324,270
2024-01-05	31.890	31.890	31.310	31.470	27.993	1,801,397
2024-01-04	31.630	32.020	31.400	31.890	28.367	1,682,800
2024-01-03	32.300	32.370	31.400	31.540	28.056	2,041,100
2024-01-02	31.560	32.800	31.500	32.380	28.803	3,685,996
2023-12-29	30.720	32.080	30.530	31.700	28.198	4,258,914
2023-12-28	31.120	31.470	30.000	30.720	27.326	5,344,309
2023-12-27	31.840	31.840	30.620	31.120	27.682	4,024,200
2023-12-26	32.130	32.130	31.420	31.640	28.145	1,903,500
2023-12-25	31.500	32.170	31.100	32.140	28.589	1,963,031
2023-12-22	32.000	32.180	31.290	31.500	28.020	2,072,399
2023-12-21	32.050	32.240	31.650	32.100	28.554	2,015,830
2023-12-20	32.350	32.430	32.020	32.050	28.509	867,904
2023-12-19	32.320	32.610	32.050	32.240	28.678	1,085,000
2023-12-18	32.710	33.010	32.230	32.320	28.750	1,311,381
2023-12-15	33.010	33.490	32.780	32.870	29.239	1,042,098
2023-12-14	33.000	33.800	32.880	33.200	29.532	2,588,657
2023-12-13	33.280	33.280	32.800	32.850	29.221	1,628,298
2023-12-12	32.870	33.390	32.000	33.300	29.621	1,552,598
2023-12-11	33.060	33.480	32.800	33.140	29.479	1,835,800
2023-12-08	33.470	33.470	32.760	33.050	29.399	1,680,021
2023-12-07	33.490	33.490	33.040	33.260	29.586	1,309,650
2023-12-06	33.600	33.880	33.000	33.380	29.692	1,440,378
2023-12-05	33.620	33.940	33.330	33.530	29.826	2,275,784
2023-12-04	33.190	33.990	32.980	33.640	29.924	2,622,349
2023-12-01	33.690	33.690	33.190	33.330	29.648	1,206,453
2023-11-30	33.040	33.760	32.740	33.490	29.790	2,358,139
2023-11-29	32.670	33.180	32.410	33.040	29.390	1,715,518
2023-11-28	31.850	32.900	31.600	32.750	29.132	2,327,018
2023-11-27	31.710	31.980	31.500	31.870	28.349	2,228,705
2023-11-24	31.910	32.100	31.540	31.710	28.207	2,056,770
2023-11-23	31.890	32.150	31.400	32.060	28.518	2,095,700
2023-11-22	32.090	32.300	31.800	31.950	28.420	2,040,218
2023-11-21	32.770	32.930	32.010	32.180	28.625	2,544,511
2023-11-20	32.950	33.080	32.510	32.880	29.248	1,145,600
2023-11-17	32.740	32.920	32.530	32.750	29.132	1,038,341
2023-11-16	32.960	33.140	32.540	32.740	29.123	1,228,386
2023-11-15	32.890	33.180	32.360	33.000	29.354	1,407,088
2023-11-14	32.790	32.950	32.430	32.750	29.132	1,118,082
2023-11-13	32.720	32.960	32.330	32.640	29.034	1,005,232
2023-11-10	32.540	33.000	31.980	32.690	29.079	1,267,590
2023-11-09	32.950	33.050	32.210	32.400	28.821	2,901,404
2023-11-08	33.210	33.510	32.960	33.050	29.399	1,013,800
2023-11-07	33.290	33.450	32.910	33.210	29.541	791,921
2023-11-06	33.790	33.790	33.010	33.090	29.434	1,695,058
2023-11-03	33.290	33.980	33.290	33.460	29.764	1,955,353
2023-11-02	33.000	33.700	32.850	33.400	29.710	1,418,709
2023-11-01	33.530	33.660	32.850	33.170	29.506	1,477,586
2023-10-31	33.760	33.920	33.100	33.660	29.941	1,808,762
2023-10-30	34.280	34.370	33.200	33.840	30.102	3,285,596
2023-10-27	32.870	33.700	32.870	33.510	29.808	2,210,997
2023-10-26	32.610	32.950	32.200	32.800	29.177	2,232,118

← NewerPage 12 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.