BIEM.L .FDLKK Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	21.240	21.480	20.840	21.190	19.837	6,067,935
2024-10-23	21.260	21.650	20.900	21.230	19.874	9,941,486
2024-10-22	20.600	21.400	20.370	21.150	19.800	10,564,520
2024-10-21	20.940	20.940	20.170	20.530	19.219	9,522,497
2024-10-18	20.020	21.190	19.880	20.680	19.360	11,553,610
2024-10-17	20.200	20.480	19.960	20.110	18.826	7,232,391
2024-10-16	19.990	20.500	19.770	20.120	18.835	6,993,119
2024-10-15	20.990	20.990	20.120	20.200	18.910	10,306,680
2024-10-14	21.000	21.250	20.250	21.030	19.687	9,583,712
2024-10-11	21.710	21.890	20.520	20.820	19.491	12,454,280
2024-10-10	21.850	22.560	21.310	21.710	20.324	12,513,150
2024-10-09	23.800	23.800	21.860	21.900	20.502	16,213,650
2024-10-08	26.700	26.700	23.450	24.290	22.739	27,172,990
2024-09-30	23.960	24.270	22.680	24.270	22.720	21,199,551
2024-09-27	20.930	22.060	20.380	22.060	20.651	17,725,590
2024-09-26	18.210	20.140	18.090	20.050	18.770	12,967,370
2024-09-25	18.650	18.920	18.270	18.310	17.141	9,841,000
2024-09-24	17.160	18.480	16.980	18.250	17.085	12,114,090
2024-09-23	16.770	17.180	16.760	16.830	15.755	3,514,833
2024-09-20	16.960	17.040	16.610	16.800	15.727	4,041,500
2024-09-19	16.980	17.400	16.840	16.960	15.877	5,531,426
2024-09-18	16.810	16.950	16.510	16.860	15.783	3,597,792
2024-09-13	16.810	16.970	16.640	16.680	15.615	3,986,686
2024-09-12	17.280	17.480	16.900	16.910	15.830	4,528,348
2024-09-11	17.280	17.510	17.190	17.290	16.186	2,701,685
2024-09-10	17.370	17.490	17.000	17.410	16.298	4,136,214
2024-09-09	17.570	17.720	17.240	17.330	16.223	3,945,540
2024-09-06	17.980	18.030	17.620	17.650	16.523	3,811,210
2024-09-05	17.660	18.200	17.660	17.950	16.804	5,600,479
2024-09-04	17.900	18.040	17.520	17.710	16.579	6,047,237
2024-09-03	17.710	18.260	17.520	17.910	16.766	9,320,105
2024-09-02	19.410	19.680	17.770	17.800	16.663	16,855,250
2024-08-30	18.520	19.350	18.210	18.990	17.777	7,900,800
2024-08-29	18.100	18.650	17.960	18.530	17.347	4,317,757
2024-08-28	18.090	18.240	17.770	18.140	16.982	4,328,950
2024-08-27	17.950	18.320	17.690	18.080	16.926	5,713,936
2024-08-26	18.250	18.290	17.760	17.900	16.757	4,605,696
2024-08-23	18.340	18.730	18.080	18.210	17.047	5,471,019
2024-08-22	18.190	18.460	18.060	18.350	17.178	4,484,434
2024-08-21	18.360	18.660	18.080	18.130	16.972	4,049,500
2024-08-20	18.990	19.050	18.290	18.370	17.197	5,425,700
2024-08-19	18.770	19.380	18.730	18.980	17.768	4,718,288
2024-08-16	19.080	19.230	18.730	18.730	17.534	6,377,540
2024-08-15	20.020	20.370	19.680	20.080	17.862	8,096,914
2024-08-14	20.480	20.480	19.980	20.000	17.791	6,220,688
2024-08-12	20.630	20.880	20.450	20.650	18.369	3,168,959
2024-08-09	21.110	21.380	20.610	20.630	18.351	5,423,599
2024-08-08	20.560	21.020	20.350	20.970	18.653	4,093,924
2024-08-07	20.820	20.820	20.230	20.580	18.306	5,287,500
2024-08-06	20.930	21.240	20.450	20.820	18.520	5,006,900
2024-08-05	20.630	21.550	20.500	20.730	18.440	7,728,502
2024-08-02	21.100	21.100	20.550	20.710	18.422	5,967,453
2024-08-01	21.750	22.660	21.100	21.170	18.831	8,117,000
2024-07-31	20.490	21.800	20.310	21.750	19.347	8,828,980
2024-07-30	20.550	20.560	20.020	20.460	18.200	5,407,100
2024-07-29	21.890	21.890	20.280	20.570	18.298	9,327,761
2024-07-26	21.040	22.080	21.040	21.850	19.436	6,748,036
2024-07-25	20.490	21.070	20.420	20.860	18.556	4,194,584
2024-07-24	21.190	21.250	20.560	20.650	18.369	4,034,311
2024-07-23	22.350	22.360	21.240	21.250	18.902	6,562,135

← NewerPage 9 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.