BIEM.L .FDLKK Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	23.540	24.150	23.540	23.740	20.670	2,569,768
2022-01-26	23.370	23.800	23.210	23.700	20.636	2,857,741
2022-01-25	23.480	23.890	23.020	23.530	20.488	3,578,995
2022-01-24	23.970	24.000	23.230	23.550	20.505	2,046,100
2022-01-21	24.100	24.600	23.900	24.000	20.897	2,248,250
2022-01-20	24.540	25.330	24.260	24.430	21.271	1,924,230
2022-01-19	24.380	24.800	24.100	24.730	21.532	2,134,277
2022-01-18	25.130	25.340	23.990	24.500	21.332	4,186,542
2022-01-17	25.460	25.780	25.110	25.140	21.889	1,798,578
2022-01-14	25.510	25.670	25.010	25.260	21.994	2,253,874
2022-01-13	25.650	26.130	25.290	25.590	22.281	1,961,228
2022-01-12	25.720	25.900	25.380	25.660	22.342	1,418,431
2022-01-11	25.680	26.200	25.410	25.720	22.394	2,554,402
2022-01-10	25.440	26.500	25.250	25.710	22.386	4,403,486
2022-01-07	24.900	25.660	24.880	25.260	21.994	3,310,777
2022-01-06	24.900	25.450	24.900	24.940	21.715	1,802,657
2022-01-05	25.380	25.510	24.880	25.090	21.846	3,066,953
2022-01-04	25.400	25.780	24.960	25.370	22.090	3,606,962
2021-12-31	25.240	25.580	24.880	25.450	22.159	5,964,488
2021-12-30	24.020	25.130	23.980	25.000	21.767	6,205,109
2021-12-29	24.390	24.430	23.820	24.050	20.940	2,811,622
2021-12-28	23.920	24.450	23.760	24.390	21.236	3,161,438
2021-12-27	24.160	24.390	23.860	23.920	20.827	1,618,880
2021-12-24	24.450	24.660	23.700	24.010	20.905	2,882,727
2021-12-23	24.630	24.880	24.030	24.300	21.158	2,617,793
2021-12-22	23.830	24.700	23.830	24.630	21.445	3,940,194
2021-12-21	23.790	24.180	23.660	23.750	20.679	2,150,798
2021-12-20	24.000	24.390	23.500	23.950	20.853	3,692,788
2021-12-17	24.080	24.260	23.450	24.000	20.897	3,338,699
2021-12-16	24.330	24.580	23.640	24.090	20.975	2,683,708
2021-12-15	24.600	24.900	24.150	24.310	21.167	2,240,421
2021-12-14	25.100	25.200	24.360	24.580	21.402	2,818,776
2021-12-13	24.880	25.050	24.570	24.900	21.680	2,999,686
2021-12-10	23.600	25.000	23.430	24.820	21.611	5,956,984
2021-12-09	23.500	23.850	23.040	23.710	20.644	4,589,717
2021-12-08	22.950	23.730	22.950	23.560	20.514	3,322,760
2021-12-07	22.890	23.150	22.450	22.950	19.983	3,523,065
2021-12-06	23.170	23.650	22.720	22.970	20.000	5,184,347
2021-12-03	23.400	23.400	22.210	22.900	19.939	6,101,162
2021-12-02	23.750	23.770	23.110	23.450	20.418	3,208,273
2021-12-01	23.880	24.090	23.600	23.750	20.679	2,392,913
2021-11-30	23.960	24.130	23.600	23.940	20.845	2,781,394
2021-11-29	24.480	24.500	23.790	23.950	20.853	2,890,468
2021-11-26	25.100	25.100	24.560	24.620	21.437	1,215,815
2021-11-25	25.290	25.720	24.850	24.860	21.646	1,779,562
2021-11-24	24.980	25.430	24.810	25.320	22.046	1,931,107
2021-11-23	25.080	25.430	24.920	24.960	21.733	1,325,384
2021-11-22	25.100	25.390	24.900	25.210	21.950	2,121,071
2021-11-19	25.300	25.540	24.700	25.100	21.855	2,770,895
2021-11-18	25.290	25.990	25.030	25.400	22.116	2,536,665
2021-11-17	25.120	25.300	25.000	25.060	21.820	1,234,836
2021-11-16	24.860	25.490	24.630	25.110	21.863	2,551,436
2021-11-15	25.230	25.230	24.400	24.800	21.593	1,939,743
2021-11-12	24.690	24.800	24.420	24.780	21.576	1,654,327
2021-11-11	24.460	24.590	23.890	24.570	21.393	2,409,262
2021-11-10	24.450	24.700	24.010	24.270	21.132	2,312,382
2021-11-09	24.600	24.800	24.050	24.350	21.201	2,089,494
2021-11-08	24.880	25.190	24.480	24.600	21.419	3,527,040
2021-11-05	25.000	25.490	24.910	25.030	21.794	2,440,632
2021-11-04	25.480	25.730	25.000	25.120	21.872	2,482,480

← NewerPage 20 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.