BIEM.L .FDLKK Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	23.000	23.450	22.300	23.300	20.287	5,585,996
2022-04-29	21.260	22.570	21.260	22.390	19.495	4,698,893
2022-04-28	22.100	22.150	21.200	21.490	18.711	4,731,058
2022-04-27	21.500	22.110	21.110	22.100	19.242	3,871,028
2022-04-26	22.330	22.670	21.130	21.700	18.894	3,905,079
2022-04-25	22.800	23.870	22.330	22.670	19.739	4,397,931
2022-04-22	22.730	23.560	22.730	23.170	20.174	3,559,762
2022-04-21	23.280	23.800	22.990	23.130	20.139	3,341,788
2022-04-20	23.980	24.150	23.310	23.390	20.366	4,331,758
2022-04-19	23.650	24.140	23.490	23.650	20.592	3,729,684
2022-04-18	23.980	24.500	22.580	23.640	20.583	7,204,878
2022-04-15	23.050	23.220	22.000	22.300	19.417	2,219,459
2022-04-14	22.910	23.350	22.800	23.250	20.244	1,287,734
2022-04-13	22.670	23.270	22.300	22.910	19.948	1,401,245
2022-04-12	22.770	22.970	22.460	22.750	19.808	1,868,182
2022-04-11	23.800	23.800	22.750	22.810	19.861	2,776,149
2022-04-08	23.560	23.800	23.410	23.660	20.601	1,130,694
2022-04-07	24.280	24.280	23.410	23.800	20.723	2,628,928
2022-04-06	23.780	24.550	23.700	24.300	21.158	2,678,938
2022-04-01	23.450	24.050	23.230	23.820	20.740	2,172,585
2022-03-31	23.600	23.960	23.450	23.620	20.566	2,556,321
2022-03-30	23.800	24.000	23.500	23.760	20.688	1,743,547
2022-03-29	24.450	24.590	23.500	23.610	20.557	2,684,343
2022-03-28	24.910	24.910	24.060	24.440	21.280	1,810,260
2022-03-25	25.250	26.080	24.740	24.900	21.680	3,223,559
2022-03-24	25.280	25.610	24.800	25.200	21.942	1,053,700
2022-03-23	25.010	25.770	25.010	25.650	22.333	2,249,438
2022-03-22	24.660	25.790	24.600	25.310	22.037	3,251,604
2022-03-21	24.690	25.200	24.460	24.710	21.515	1,242,092
2022-03-18	23.800	24.960	23.680	24.960	21.733	2,116,470
2022-03-17	24.150	24.730	23.600	24.060	20.949	3,535,601
2022-03-16	24.070	24.300	22.610	23.950	20.853	4,168,999
2022-03-15	23.920	24.550	23.430	23.810	20.731	3,977,948
2022-03-14	24.700	24.960	24.070	24.070	20.958	2,478,992
2022-03-11	25.580	25.580	24.450	24.970	21.741	2,527,060
2022-03-10	24.900	26.200	24.900	25.490	22.194	3,738,962
2022-03-09	23.800	24.620	23.310	24.370	21.219	6,488,244
2022-03-08	25.320	25.400	23.700	23.910	20.818	6,405,851
2022-03-07	25.690	25.980	24.980	25.120	21.872	2,779,920
2022-03-04	26.040	26.500	25.510	25.840	22.499	2,788,449
2022-03-03	26.320	26.480	25.830	26.040	22.673	2,649,512
2022-03-02	26.750	26.780	25.920	26.320	22.917	1,935,071
2022-03-01	26.320	26.900	25.950	26.780	23.317	3,471,222
2022-02-28	25.890	26.300	25.560	26.130	22.751	1,842,806
2022-02-25	25.400	26.190	25.280	25.890	22.542	3,489,482
2022-02-24	25.260	25.860	24.960	25.380	22.098	2,890,866
2022-02-23	25.020	25.420	24.730	25.380	22.098	3,025,255
2022-02-22	24.860	25.220	24.710	25.020	21.785	3,393,215
2022-02-21	24.140	24.960	23.980	24.930	21.707	2,429,971
2022-02-18	24.070	24.310	24.010	24.150	21.027	1,888,466
2022-02-17	24.370	24.600	24.150	24.300	21.158	1,130,768
2022-02-16	24.200	24.560	24.120	24.450	21.289	1,750,569
2022-02-15	25.050	25.050	24.040	24.190	21.062	3,453,319
2022-02-14	25.320	25.350	24.400	24.800	21.593	2,774,554
2022-02-11	25.850	25.900	25.060	25.250	21.985	2,422,785
2022-02-10	25.580	26.550	25.310	25.980	22.621	3,029,295
2022-02-09	24.770	25.730	24.610	25.620	22.307	3,319,445
2022-02-08	24.460	24.990	24.170	24.920	21.698	2,663,560
2022-02-07	24.150	24.650	23.900	24.460	21.297	2,525,600
2022-01-28	23.730	24.350	23.510	24.000	20.897	2,715,688

← NewerPage 19 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.