BIEM.L .FDLKK Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	33.400	33.460	32.400	32.610	29.007	4,178,682
2023-07-25	34.800	34.880	33.070	33.220	29.550	5,811,300
2023-07-24	34.140	34.880	34.020	34.550	30.733	3,020,300
2023-07-21	33.960	34.750	33.700	34.220	30.440	3,079,960
2023-07-20	34.080	34.680	33.950	34.110	30.342	3,141,266
2023-07-19	33.200	34.130	33.200	34.100	30.333	2,685,363
2023-07-18	33.600	33.990	33.170	33.290	29.612	3,017,477
2023-07-17	34.060	34.630	33.540	33.600	29.888	3,596,350
2023-07-14	34.190	34.750	33.920	34.450	30.644	2,317,383
2023-07-13	34.090	34.800	33.900	33.950	30.199	2,032,394
2023-07-12	34.220	34.570	33.870	33.920	30.173	1,543,740
2023-07-11	34.390	34.500	33.510	34.210	30.431	1,341,326
2023-07-10	34.110	34.600	33.890	34.220	30.440	2,658,760
2023-07-07	33.380	34.370	33.120	33.920	30.173	2,086,893
2023-07-06	33.880	34.800	33.490	33.630	29.915	2,945,115
2023-07-05	34.120	34.340	33.500	33.810	30.075	2,438,288
2023-07-04	34.600	34.600	33.900	34.220	30.440	2,435,842
2023-07-03	35.400	35.400	33.900	34.700	30.867	3,867,726
2023-06-30	35.510	36.450	35.050	35.410	31.498	4,854,852
2023-06-29	35.740	36.490	35.120	35.400	31.489	2,892,710
2023-06-28	36.300	36.500	35.230	35.740	31.792	6,028,880
2023-06-27	32.820	35.590	32.770	35.590	31.658	6,872,664
2023-06-26	32.680	33.200	31.830	32.350	28.776	1,887,281
2023-06-21	32.620	32.920	32.300	32.680	29.070	2,293,065
2023-06-20	33.000	33.290	32.540	32.600	28.999	2,586,405
2023-06-19	33.720	33.800	33.010	33.080	29.426	2,160,220
2023-06-16	34.790	34.800	33.640	33.710	29.986	2,822,931
2023-06-15	34.300	35.000	33.730	34.660	30.831	2,834,914
2023-06-14	32.880	34.290	32.880	34.020	30.262	2,754,089
2023-06-13	33.530	33.600	32.730	33.070	29.417	3,991,218
2023-06-12	32.490	33.790	32.400	33.650	29.933	6,221,264
2023-06-09	32.580	32.770	31.850	32.080	28.269	3,595,217
2023-06-08	33.070	33.340	32.000	32.550	28.683	3,909,675
2023-06-07	33.730	34.140	33.000	33.240	29.291	1,718,482
2023-06-06	33.670	34.900	33.320	33.740	29.732	2,782,196
2023-06-05	33.790	33.800	32.780	33.650	29.653	2,720,686
2023-06-02	33.330	34.340	33.000	33.790	29.776	1,969,660
2023-06-01	33.840	34.300	33.200	33.330	29.371	3,451,994
2023-05-31	34.700	35.000	33.500	33.900	29.873	2,658,600
2023-05-30	34.400	34.740	33.800	34.700	30.578	1,545,356
2023-05-29	34.720	34.930	33.990	34.240	30.173	2,024,562
2023-05-26	34.590	34.910	33.910	34.910	30.763	1,522,100
2023-05-25	35.450	35.510	34.130	34.600	30.490	3,321,200
2023-05-24	36.080	36.250	35.300	35.510	31.292	2,707,350
2023-05-23	35.500	36.470	35.170	36.370	32.050	3,042,982
2023-05-22	35.890	36.600	35.330	35.510	31.292	3,326,341
2023-05-19	34.590	35.990	34.400	35.900	31.635	3,449,151
2023-05-18	34.360	34.770	34.060	34.580	30.472	1,962,102
2023-05-17	34.570	35.040	33.920	34.180	30.120	2,784,613
2023-05-16	35.400	35.580	34.510	34.850	30.710	2,062,158
2023-05-15	35.220	35.400	34.240	35.330	31.133	3,406,143
2023-05-12	34.410	36.350	34.240	35.240	31.054	4,179,328
2023-05-11	34.120	34.860	33.650	34.430	30.340	3,241,810
2023-05-10	34.760	34.760	33.790	34.130	30.076	3,112,688
2023-05-09	35.470	36.470	34.800	35.000	30.842	3,453,584
2023-05-08	36.130	36.220	34.280	35.480	31.265	4,901,702
2023-05-05	36.440	36.950	35.900	36.110	31.820	3,856,689
2023-05-04	36.000	38.000	35.890	36.800	32.428	6,483,195
2023-04-28	35.980	36.290	33.940	36.040	31.759	11,154,290
2023-04-27	33.030	34.490	32.530	33.510	29.529	4,326,184

← NewerPage 14 of 21 · 1,215 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.