BIEM.L .FDLKK Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	32.700	33.880	32.650	33.620	29.626	5,127,335
2023-04-24	33.000	33.430	32.030	32.960	29.045	4,948,138
2023-04-21	31.390	34.250	31.210	33.130	29.194	6,025,600
2023-04-20	31.350	31.950	30.900	31.180	27.476	2,045,113
2023-04-19	31.580	31.950	31.450	31.570	27.820	1,561,242
2023-04-18	31.750	32.300	31.420	31.620	27.864	2,281,794
2023-04-17	31.320	32.100	31.320	31.930	28.137	2,300,169
2023-04-14	31.690	31.960	31.180	31.300	27.582	1,555,374
2023-04-13	31.760	32.080	31.400	31.850	28.067	1,929,934
2023-04-12	32.060	32.350	31.600	31.740	27.970	2,025,871
2023-04-11	32.260	32.720	31.500	31.990	28.190	2,432,910
2023-04-10	32.540	32.940	31.730	32.520	28.657	2,362,858
2023-04-07	32.760	33.840	32.500	32.610	28.736	1,858,603
2023-04-06	34.420	34.500	32.500	32.780	28.886	3,021,754
2023-04-04	32.490	34.170	32.050	33.980	29.943	5,707,787
2023-04-03	32.000	32.360	31.600	32.000	28.199	2,094,689
2023-03-31	32.500	33.150	31.890	32.200	28.375	3,985,682
2023-03-30	32.600	32.750	32.040	32.500	28.639	2,385,272
2023-03-29	31.500	33.260	31.150	32.600	28.727	4,595,214
2023-03-28	31.000	31.590	30.800	31.420	27.688	2,509,579
2023-03-27	30.950	31.150	30.490	31.040	27.353	2,621,507
2023-03-24	30.300	30.930	29.840	30.800	27.141	2,606,447
2023-03-23	30.300	30.680	29.800	29.910	26.357	1,795,335
2023-03-22	30.280	31.050	30.080	30.170	26.586	1,446,949
2023-03-21	29.390	30.200	29.390	30.070	26.498	1,946,421
2023-03-20	29.210	29.480	28.510	29.220	25.749	2,819,170
2023-03-17	30.050	30.230	29.010	29.350	25.863	3,210,868
2023-03-16	29.150	30.260	29.110	30.050	26.480	4,528,432
2023-03-15	29.910	29.910	29.000	29.330	25.846	5,317,589
2023-03-14	31.830	31.850	29.670	29.980	26.419	4,764,506
2023-03-13	31.100	31.860	31.000	31.820	28.040	2,345,024
2023-03-10	30.880	31.940	30.600	31.200	27.494	2,317,662
2023-03-09	30.880	31.000	30.180	30.970	27.291	1,593,868
2023-03-08	30.610	31.260	30.340	30.750	27.097	2,873,837
2023-03-07	30.490	30.860	30.100	30.610	26.974	2,214,312
2023-03-06	30.150	30.540	29.800	30.490	26.868	2,779,031
2023-03-03	30.430	30.660	30.030	30.180	26.595	2,637,956
2023-03-02	29.970	30.470	29.650	30.460	26.842	2,873,208
2023-03-01	30.400	30.470	29.800	30.100	26.524	2,207,641
2023-02-28	30.050	30.470	29.920	30.280	26.683	2,196,752
2023-02-27	29.600	30.490	29.430	30.170	26.586	2,706,704
2023-02-24	29.980	29.980	29.300	29.610	26.093	1,999,691
2023-02-23	29.980	30.190	29.400	30.000	26.436	3,188,996
2023-02-22	30.480	30.520	29.980	30.100	26.524	1,693,114
2023-02-21	31.060	31.090	29.950	30.600	26.965	3,592,212
2023-02-20	30.170	31.500	30.040	31.180	27.476	4,475,160
2023-02-17	29.500	30.320	29.410	30.040	26.472	2,276,103
2023-02-16	29.680	30.500	28.980	29.500	25.996	2,338,024
2023-02-15	29.200	29.590	29.020	29.480	25.978	1,600,129
2023-02-14	28.870	29.490	28.620	29.400	25.908	2,149,951
2023-02-13	28.000	29.050	27.800	28.930	25.493	3,287,524
2023-02-10	28.360	28.360	27.750	28.050	24.718	1,930,097
2023-02-09	28.010	28.680	27.700	28.570	25.176	2,575,720
2023-02-08	27.600	28.100	27.260	28.020	24.691	3,011,271
2023-02-07	27.480	27.640	27.190	27.630	24.348	2,435,621
2023-02-06	27.340	27.720	27.200	27.380	24.128	3,347,162
2023-02-03	27.560	27.720	27.300	27.610	24.330	2,185,325
2023-02-02	27.310	27.740	27.050	27.560	24.286	2,228,218
2023-02-01	27.500	27.510	27.010	27.300	24.057	1,987,230
2023-01-31	27.290	27.940	27.010	27.250	24.013	3,027,939

← NewerPage 15 of 21 · 1,211 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.