BIEM.L .FDLKK Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	19.900	19.950	19.150	19.150	17.927	16,084,170
2025-01-16	19.640	20.900	19.520	20.150	18.863	23,393,340
2025-01-15	20.080	20.300	19.500	19.700	18.442	21,143,000
2025-01-14	19.310	19.730	18.930	19.680	18.423	22,093,881
2025-01-13	18.150	18.360	17.990	18.330	17.160	6,807,344
2025-01-10	18.900	18.910	18.300	18.300	17.132	6,815,100
2025-01-09	19.020	19.200	18.800	18.840	17.637	7,824,626
2025-01-08	19.200	19.420	18.570	19.120	17.899	10,869,050
2025-01-07	19.510	19.750	19.010	19.330	18.096	10,888,700
2025-01-06	19.500	20.000	19.090	19.580	18.330	10,372,900
2025-01-03	21.060	21.140	19.420	19.730	18.470	22,406,820
2025-01-02	21.280	22.200	20.700	21.080	19.734	27,432,400
2024-12-31	20.560	21.750	20.560	21.410	20.043	32,820,078
2024-12-30	20.360	20.730	20.150	20.560	19.247	10,636,030
2024-12-27	20.260	20.400	19.900	20.360	19.060	12,052,860
2024-12-26	20.360	20.470	20.140	20.270	18.976	9,418,940
2024-12-25	20.880	20.880	20.000	20.360	19.060	15,929,940
2024-12-24	20.550	21.100	20.430	20.970	19.631	9,631,603
2024-12-23	21.380	21.480	20.500	20.550	19.238	10,273,700
2024-12-20	20.830	21.700	20.760	21.360	19.996	14,700,200
2024-12-19	20.900	21.180	20.470	20.830	19.500	12,304,020
2024-12-18	21.150	21.450	20.800	21.200	19.846	11,637,630
2024-12-17	22.200	22.220	20.900	20.940	19.603	16,867,680
2024-12-16	21.720	22.880	21.280	22.410	20.979	28,047,660
2024-12-13	22.400	22.480	21.410	21.620	20.240	19,392,109
2024-12-12	22.430	22.580	21.800	22.280	20.857	29,299,461
2024-12-11	20.010	22.130	19.950	22.130	20.717	31,677,410
2024-12-10	19.730	20.870	19.730	20.120	18.835	26,151,340
2024-12-09	19.330	19.530	19.050	19.150	17.927	9,122,320
2024-12-06	19.030	19.370	18.910	19.330	18.096	6,631,291
2024-12-05	18.960	19.150	18.800	19.030	17.815	4,924,160
2024-12-04	19.280	19.330	18.930	19.020	17.806	5,594,600
2024-12-03	19.570	19.630	18.990	19.370	18.133	10,016,030
2024-12-02	19.360	19.830	19.310	19.610	18.358	10,046,510
2024-11-29	18.770	19.780	18.700	19.370	18.133	14,584,590
2024-11-28	18.930	19.000	18.750	18.780	17.581	5,769,400
2024-11-27	18.520	18.960	18.300	18.960	17.749	7,166,514
2024-11-26	18.870	19.000	18.510	18.570	17.384	6,264,794
2024-11-25	18.690	19.010	18.480	18.870	17.665	6,849,984
2024-11-22	19.400	19.480	18.680	18.700	17.506	8,588,313
2024-11-21	19.580	19.600	19.300	19.410	18.171	7,253,685
2024-11-20	19.620	19.690	19.380	19.590	18.339	8,408,157
2024-11-19	19.590	19.850	19.460	19.690	18.433	8,852,032
2024-11-18	19.840	20.080	19.480	19.610	18.358	7,284,900
2024-11-15	19.990	20.310	19.710	19.740	18.480	6,786,824
2024-11-14	20.400	20.800	19.930	19.990	18.714	8,422,151
2024-11-13	20.720	20.780	20.000	20.480	19.172	9,922,496
2024-11-12	20.510	21.410	20.500	20.710	19.388	15,697,640
2024-11-11	20.090	20.510	19.820	20.460	19.154	11,474,150
2024-11-08	20.940	21.000	20.160	20.350	19.051	14,987,650
2024-11-07	19.330	20.680	19.260	20.540	19.229	22,116,400
2024-11-06	19.510	19.750	19.110	19.490	18.246	14,834,770
2024-11-05	19.210	19.560	18.880	19.490	18.246	14,800,630
2024-11-04	18.950	19.370	18.810	19.180	17.955	11,066,030
2024-11-01	19.660	19.700	18.930	18.940	17.731	18,005,221
2024-10-31	20.000	20.390	19.260	19.630	18.377	22,507,080
2024-10-30	20.900	21.090	20.260	20.450	19.144	8,244,963
2024-10-29	21.500	21.600	20.970	21.010	19.668	9,255,791
2024-10-28	21.220	21.500	20.840	21.500	20.127	9,151,923
2024-10-25	21.210	21.430	20.960	21.220	19.865	8,035,132

← NewerPage 8 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.