Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.950	6.990	6.790	6.860	6.860	11,833,740
2026-10-15	6.980	7.050	6.870	6.940	6.940	8,975,900
2026-10-14	6.910	7.040	6.880	7.020	7.020	9,813,241
2026-10-13	6.980	6.980	6.850	6.900	6.900	8,814,000
2026-10-12	7.040	7.100	6.930	6.980	6.980	8,815,800
2026-10-09	6.890	7.080	6.890	7.040	7.040	16,411,339
2026-10-08	6.930	6.950	6.830	6.860	6.860	8,284,679
2026-09-30	6.800	6.960	6.780	6.930	6.930	10,790,747
2026-09-29	6.760	6.800	6.730	6.800	6.800	5,237,438
2026-09-28	6.680	6.770	6.660	6.770	6.770	8,732,546
2026-09-24	6.740	6.790	6.660	6.690	6.690	6,275,400
2026-09-23	6.730	6.860	6.700	6.770	6.770	9,718,231
2026-09-22	6.800	6.820	6.740	6.740	6.740	7,677,800
2026-09-21	6.690	6.820	6.670	6.820	6.820	10,259,657
2026-09-18	6.750	6.790	6.660	6.660	6.660	8,668,642
2026-09-17	6.750	6.760	6.680	6.740	6.740	5,719,700
2026-09-16	6.790	6.800	6.680	6.750	6.750	8,552,803
2026-09-15	6.840	6.880	6.750	6.770	6.770	5,613,600
2026-09-14	6.880	6.940	6.830	6.860	6.860	5,694,400
2026-09-11	7.000	7.020	6.840	6.890	6.890	8,575,000
2026-09-10	7.070	7.150	7.000	7.030	7.030	7,530,792
2026-09-09	7.150	7.190	7.080	7.110	7.110	8,662,020
2026-09-08	7.100	7.190	7.080	7.170	7.170	9,512,900
2026-09-07	7.010	7.130	7.010	7.090	7.090	9,913,118
2026-09-04	6.880	7.090	6.850	7.060	7.060	12,131,530
2026-09-03	6.980	7.040	6.870	6.880	6.880	9,001,101
2026-09-02	7.070	7.150	6.970	6.990	6.990	13,139,500
2026-09-01	7.010	7.140	6.960	7.080	7.080	17,380,063
2026-08-31	7.220	7.330	6.960	6.980	6.980	32,498,976
2026-08-28	6.770	6.930	6.760	6.920	6.920	10,610,436
2026-08-27	6.800	6.880	6.740	6.790	6.790	6,329,500
2026-08-26	6.780	6.900	6.770	6.830	6.830	6,667,700
2026-08-25	6.660	6.820	6.630	6.800	6.800	10,922,246
2026-08-24	6.600	6.670	6.570	6.640	6.640	6,947,701
2026-08-21	6.770	6.770	6.570	6.620	6.620	9,370,340
2026-08-20	6.700	6.800	6.640	6.770	6.770	9,553,700
2026-08-19	6.780	6.840	6.650	6.700	6.700	10,765,300
2026-08-18	6.720	6.810	6.700	6.770	6.770	10,363,016
2026-08-17	6.680	6.770	6.590	6.740	6.740	9,636,700
2026-08-14	6.840	6.840	6.640	6.670	6.670	11,975,842
2026-08-13	6.830	6.920	6.800	6.860	6.860	12,644,305
2026-08-12	6.880	6.910	6.780	6.850	6.850	9,387,100
2026-08-11	6.890	6.950	6.820	6.840	6.840	8,513,641
2026-08-10	6.750	6.950	6.690	6.880	6.880	12,419,076
2026-08-07	6.850	6.860	6.650	6.720	6.720	13,973,779
2026-08-06	6.930	6.940	6.780	6.830	6.830	10,144,070
2026-08-05	7.010	7.040	6.880	6.920	6.920	9,820,832
2026-08-04	7.140	7.180	7.010	7.020	7.020	10,060,040
2026-08-03	7.110	7.180	7.060	7.150	7.150	8,926,601
2026-07-31	6.970	7.130	6.960	7.100	7.100	12,271,361
2026-07-30	6.970	7.130	6.910	7.100	7.100	17,299,815
2026-07-29	6.760	7.030	6.740	7.000	7.000	19,690,375
2026-07-28	6.600	6.760	6.560	6.740	6.740	11,310,593
2026-07-27	6.570	6.680	6.540	6.610	6.610	7,964,546
2026-07-24	6.680	6.710	6.540	6.550	6.550	7,089,166
2026-07-23	6.680	6.710	6.600	6.680	6.680	6,842,776
2026-07-22	6.690	6.730	6.560	6.700	6.700	14,027,553
2026-07-21	6.830	6.950	6.690	6.710	6.710	16,712,500
2026-07-20	6.790	6.950	6.740	6.830	6.830	15,897,544

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.0800 CNY
2022-07-20	0.1600 CNY
2021-05-21	0.1600 CNY
2020-06-30	0.1300 CNY
2019-05-31	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.