BIEM.L .FDLKK Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	21.690	22.200	21.000	21.370	18.831	6,417,720
2022-10-27	22.220	22.800	22.000	22.240	19.598	2,956,119
2022-10-26	22.300	22.630	21.890	22.620	19.933	3,689,474
2022-10-25	22.000	22.500	21.970	22.110	19.484	2,304,800
2022-10-24	22.940	23.000	22.100	22.370	19.713	3,123,272
2022-10-21	23.700	23.700	22.730	22.930	20.206	3,324,654
2022-10-20	22.770	23.950	22.400	23.530	20.735	5,320,722
2022-10-19	24.100	24.100	22.650	22.660	19.968	4,169,228
2022-10-18	24.000	24.480	22.730	23.350	20.576	10,721,620
2022-10-17	22.230	22.950	22.110	22.320	19.669	2,687,210
2022-10-14	22.060	22.580	22.060	22.230	19.589	2,382,567
2022-10-13	22.390	22.500	21.860	22.060	19.439	1,706,773
2022-10-12	22.030	22.330	21.750	22.300	19.651	1,379,227
2022-10-11	21.770	22.080	21.630	21.960	19.351	1,199,602
2022-10-10	22.020	22.480	21.800	21.950	19.343	1,638,620
2022-09-30	22.140	22.740	21.790	22.010	19.395	1,860,394
2022-09-29	22.280	22.950	22.150	22.340	19.686	2,691,682
2022-09-28	22.590	22.820	22.100	22.120	19.492	2,263,892
2022-09-27	21.950	22.900	21.950	22.710	20.012	4,355,151
2022-09-26	22.080	22.240	21.610	22.060	19.439	2,457,921
2022-09-23	21.570	22.450	21.340	22.160	19.528	3,626,384
2022-09-22	21.550	21.850	21.150	21.670	19.096	2,181,600
2022-09-21	21.350	22.030	20.980	21.780	19.193	4,017,731
2022-09-20	20.050	21.500	20.000	21.330	18.796	4,549,191
2022-09-19	20.180	20.310	19.700	19.950	17.580	1,965,612
2022-09-16	20.260	20.830	20.160	20.310	17.897	2,229,924
2022-09-15	20.270	20.500	19.940	20.330	17.915	2,767,791
2022-09-14	20.000	20.270	19.710	20.170	17.774	2,356,573
2022-09-13	20.510	20.680	20.080	20.140	17.748	2,845,239
2022-09-09	20.440	20.680	20.240	20.510	18.074	1,259,838
2022-09-08	20.290	20.620	20.240	20.440	18.012	2,408,859
2022-09-07	20.250	20.390	20.090	20.280	17.871	1,918,645
2022-09-06	20.940	20.950	20.260	20.460	18.030	3,101,547
2022-09-05	20.860	21.190	20.600	20.640	18.188	2,340,687
2022-09-02	20.900	21.370	20.780	20.970	18.479	1,620,545
2022-09-01	21.750	21.750	21.000	21.050	18.549	2,119,825
2022-08-31	21.670	21.920	21.400	21.460	18.911	1,873,569
2022-08-30	21.690	22.330	21.320	21.770	19.184	3,000,641
2022-08-29	21.840	22.130	21.750	21.920	19.316	1,557,574
2022-08-26	21.760	22.420	21.710	22.180	19.545	1,799,770
2022-08-25	21.980	22.050	21.600	21.970	19.360	1,003,493
2022-08-24	21.950	22.380	21.680	21.810	19.219	1,619,022
2022-08-23	22.350	22.600	21.950	22.050	19.431	1,854,332
2022-08-22	21.930	22.600	21.450	22.520	19.845	2,309,957
2022-08-19	22.080	22.260	21.810	21.960	19.351	1,444,912
2022-08-18	22.300	22.320	21.850	21.950	19.343	1,522,799
2022-08-17	22.420	22.500	22.110	22.300	19.651	1,135,071
2022-08-16	22.880	22.880	22.180	22.230	19.589	1,520,993
2022-08-15	22.890	22.950	22.330	22.470	19.801	1,702,735
2022-08-12	22.940	23.200	22.840	22.890	20.171	810,110
2022-08-11	22.690	23.190	22.560	23.070	20.330	1,899,619
2022-08-10	23.070	23.070	22.550	22.700	20.003	1,347,891
2022-08-09	23.250	23.280	22.800	22.850	20.136	1,873,435
2022-08-08	22.870	23.420	22.400	23.300	20.532	3,734,671
2022-08-05	22.310	23.050	21.730	23.010	20.277	4,230,410
2022-08-04	22.330	22.470	21.940	22.210	19.572	3,111,823
2022-08-03	21.800	22.360	21.720	22.200	19.563	3,302,072
2022-08-02	21.990	22.100	21.560	21.820	19.228	3,338,705
2022-08-01	21.410	22.370	21.350	22.050	19.431	4,404,848
2022-07-29	21.490	21.770	21.300	21.390	18.849	2,792,312

← NewerPage 17 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.