BIEM.L .FDLKK Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	21.490	21.770	21.300	21.390	18.849	2,792,312
2022-07-28	21.600	22.160	21.350	21.430	18.884	3,373,422
2022-07-27	21.300	21.650	21.110	21.600	19.034	2,313,850
2022-07-26	21.700	21.720	21.180	21.350	18.814	2,721,267
2022-07-25	21.180	21.720	21.100	21.500	18.946	2,764,103
2022-07-22	21.740	22.020	21.210	21.400	18.858	2,845,255
2022-07-21	22.340	22.350	21.710	21.790	19.202	3,202,451
2022-07-20	22.330	22.640	21.960	22.350	19.695	4,168,795
2022-07-19	20.890	22.280	20.770	22.240	19.598	9,747,220
2022-07-18	21.450	21.600	20.300	20.800	18.329	11,487,930
2022-07-15	21.810	21.990	21.390	21.450	18.902	4,113,666
2022-07-14	22.130	22.450	21.700	21.750	19.166	5,261,318
2022-07-13	22.810	23.080	22.330	22.450	19.783	3,749,493
2022-07-12	23.800	23.800	22.810	22.880	20.162	3,127,097
2022-07-11	24.250	24.260	23.530	23.660	20.849	2,347,009
2022-07-08	24.530	24.800	24.160	24.420	21.519	2,526,942
2022-07-07	24.560	25.200	24.280	24.320	21.431	3,696,539
2022-07-06	25.150	25.250	24.300	25.150	21.898	3,868,967
2022-07-05	25.260	25.470	24.710	25.140	21.889	2,066,699
2022-07-04	24.780	25.280	24.400	25.110	21.863	3,547,973
2022-07-01	25.410	25.430	24.380	24.680	21.489	3,703,216
2022-06-30	25.000	25.400	24.660	25.200	21.942	2,397,110
2022-06-29	24.870	25.140	24.650	24.800	21.593	2,166,492
2022-06-28	25.210	25.380	24.850	24.890	21.672	2,531,244
2022-06-27	24.270	25.390	24.110	25.290	22.020	3,626,795
2022-06-24	24.560	24.620	23.880	24.260	21.123	2,194,648
2022-06-23	24.000	24.600	23.760	24.420	21.262	1,742,005
2022-06-22	24.700	24.780	23.900	24.000	20.897	2,629,217
2022-06-21	24.700	25.250	24.250	24.700	21.506	2,614,611
2022-06-20	24.820	25.400	24.540	24.700	21.506	3,181,902
2022-06-17	25.320	25.320	24.360	24.820	21.611	2,178,846
2022-06-16	24.790	25.340	24.600	24.920	21.698	1,913,642
2022-06-15	25.000	25.270	24.830	24.890	21.672	1,975,755
2022-06-14	25.280	25.360	24.800	25.110	21.863	1,761,649
2022-06-13	25.500	25.900	24.880	25.110	21.863	3,375,731
2022-06-10	25.180	25.620	25.000	25.330	22.055	1,910,760
2022-06-09	25.220	25.360	24.810	25.160	21.907	1,588,557
2022-06-08	25.240	25.550	24.860	25.220	21.959	2,239,546
2022-06-07	25.000	25.380	24.780	25.040	21.802	2,099,668
2022-06-06	24.720	25.380	24.600	24.890	21.672	3,539,310
2022-06-02	25.640	25.640	24.450	24.890	21.672	3,076,702
2022-06-01	25.750	26.500	25.440	25.670	22.351	3,281,532
2022-05-31	24.590	25.900	24.480	25.840	22.499	3,122,068
2022-05-30	24.460	24.770	24.200	24.560	21.384	1,792,233
2022-05-27	23.840	24.510	23.820	24.460	21.297	1,943,290
2022-05-26	23.930	24.480	23.580	24.000	20.897	1,578,022
2022-05-25	24.060	24.090	23.630	23.770	20.696	1,863,153
2022-05-24	24.300	24.880	23.990	24.060	20.949	2,654,515
2022-05-23	24.710	25.100	24.190	24.380	21.228	1,626,006
2022-05-20	24.840	25.300	24.300	24.700	21.506	2,203,477
2022-05-19	24.350	24.870	24.300	24.600	21.419	1,346,061
2022-05-18	25.340	25.340	24.360	24.760	21.558	2,008,372
2022-05-17	24.730	25.240	24.650	25.140	21.889	1,655,049
2022-05-16	24.940	25.300	24.680	24.920	21.698	1,574,283
2022-05-13	24.350	25.200	24.320	25.000	21.767	2,380,003
2022-05-12	24.210	24.650	24.100	24.350	21.201	2,790,716
2022-05-11	24.490	24.880	24.170	24.680	21.489	4,281,754
2022-05-10	24.140	24.450	23.900	24.380	21.228	3,186,369
2022-05-09	23.940	24.630	23.900	24.480	21.315	4,218,870
2022-05-06	23.300	24.330	22.900	23.750	20.679	6,744,613

← NewerPage 18 of 21 · 1,212 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.