BIEM.L .FDLKK Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	32.240	33.110	32.240	32.650	29.043	3,288,730
2023-10-24	31.100	32.480	30.770	32.150	28.598	2,830,570
2023-10-23	31.500	31.690	30.880	30.970	27.549	2,503,272
2023-10-20	31.810	32.140	31.510	31.570	28.082	1,547,603
2023-10-19	32.520	32.520	31.660	31.910	28.385	1,809,328
2023-10-18	33.110	33.180	32.510	32.510	28.919	1,279,300
2023-10-17	32.640	33.500	32.520	33.290	29.612	2,099,038
2023-10-16	32.130	32.900	31.920	32.670	29.061	2,206,604
2023-10-13	31.850	32.300	31.540	32.210	28.652	1,958,842
2023-10-12	32.200	32.400	31.550	31.910	28.385	2,286,859
2023-10-11	32.390	33.100	32.010	32.130	28.581	2,496,087
2023-10-10	32.600	32.750	31.840	31.920	28.394	1,530,302
2023-10-09	33.700	33.700	32.420	32.560	28.963	2,338,285
2023-09-28	33.580	33.760	33.310	33.630	29.915	1,625,575
2023-09-27	32.640	33.590	32.330	33.490	29.790	2,240,850
2023-09-26	32.480	32.600	32.180	32.460	28.874	1,667,500
2023-09-25	32.980	33.280	32.100	32.350	28.776	3,336,670
2023-09-22	33.280	33.460	32.800	32.920	29.283	2,319,010
2023-09-21	33.840	33.860	33.020	33.110	29.452	2,784,368
2023-09-20	33.940	33.940	33.130	33.640	29.924	1,585,329
2023-09-19	34.260	34.260	33.650	33.740	30.013	957,012
2023-09-18	34.060	34.300	33.750	34.150	30.377	1,323,400
2023-09-15	34.100	34.380	33.880	34.070	30.306	1,436,700
2023-09-14	34.000	34.250	33.950	34.110	30.342	1,220,700
2023-09-13	33.980	34.480	33.950	34.220	30.440	1,508,931
2023-09-12	34.100	34.470	33.960	34.060	30.297	1,408,100
2023-09-11	33.610	34.380	33.220	34.250	30.466	2,456,562
2023-09-08	33.500	33.740	33.320	33.600	29.888	970,100
2023-09-07	33.520	34.000	33.400	33.490	29.790	1,477,817
2023-09-06	33.500	34.300	33.320	33.670	29.950	3,505,989
2023-09-05	33.800	34.120	33.500	33.530	29.826	1,639,327
2023-09-04	34.100	34.500	33.010	33.810	30.075	3,977,973
2023-09-01	34.400	34.720	33.660	33.930	30.182	2,290,251
2023-08-31	35.320	35.380	34.310	34.540	30.724	2,843,277
2023-08-30	34.620	35.800	34.620	35.430	31.516	5,462,892
2023-08-29	34.640	34.640	33.900	34.340	30.546	3,502,735
2023-08-28	35.500	35.550	34.090	34.780	30.938	3,391,062
2023-08-25	34.320	34.460	33.750	34.020	30.262	1,540,600
2023-08-24	33.600	34.850	33.450	34.460	30.653	2,260,142
2023-08-23	33.750	33.750	33.120	33.460	29.764	1,435,091
2023-08-22	33.840	34.100	33.180	33.580	29.870	2,469,825
2023-08-21	34.170	34.650	33.810	33.850	30.111	1,756,098
2023-08-18	34.750	34.910	34.240	34.350	30.555	1,318,851
2023-08-17	34.100	34.950	34.100	34.760	30.920	2,180,113
2023-08-16	34.620	34.870	34.100	34.300	30.511	1,955,633
2023-08-15	34.740	35.150	34.470	34.900	31.045	1,502,813
2023-08-14	34.480	34.900	34.300	34.790	30.947	1,569,100
2023-08-11	34.710	35.380	34.570	34.680	30.849	1,846,473
2023-08-10	35.130	35.160	34.730	34.920	31.062	1,215,300
2023-08-09	35.250	35.580	34.900	35.060	31.187	2,440,300
2023-08-08	35.430	35.800	35.200	35.510	31.587	1,791,270
2023-08-07	35.160	36.050	34.550	35.550	31.623	3,149,308
2023-08-04	34.980	35.440	34.750	35.160	31.276	2,491,870
2023-08-03	34.650	35.300	34.530	35.050	31.178	2,833,950
2023-08-02	35.000	35.040	34.210	34.720	30.884	2,871,600
2023-08-01	35.160	35.160	34.580	35.010	31.142	2,626,977
2023-07-31	34.650	35.290	34.200	35.010	31.142	4,708,214
2023-07-28	32.510	35.180	32.510	34.650	30.822	8,199,398
2023-07-27	32.700	33.180	32.560	32.630	29.025	2,193,924
2023-07-26	33.400	33.460	32.400	32.610	29.007	4,178,682

← NewerPage 13 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.