Bright Dairy & Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.060 | 8.100 | 7.950 | 7.950 | 7.950 | 4,812,801 |
| 2024-07-22 | 8.060 | 8.120 | 8.050 | 8.090 | 8.090 | 5,528,627 |
| 2024-07-19 | 8.060 | 8.120 | 8.030 | 8.080 | 8.080 | 5,513,200 |
| 2024-07-18 | 8.000 | 8.080 | 7.970 | 8.070 | 8.070 | 6,006,364 |
| 2024-07-17 | 7.930 | 8.050 | 7.880 | 8.040 | 8.040 | 7,369,020 |
| 2024-07-16 | 7.930 | 7.990 | 7.890 | 7.930 | 7.930 | 4,511,300 |
| 2024-07-15 | 7.830 | 8.000 | 7.830 | 7.930 | 7.930 | 8,296,000 |
| 2024-07-12 | 7.850 | 7.910 | 7.840 | 7.860 | 7.860 | 3,627,200 |
| 2024-07-11 | 7.750 | 7.890 | 7.740 | 7.870 | 7.870 | 6,935,027 |
| 2024-07-10 | 7.610 | 7.710 | 7.580 | 7.680 | 7.680 | 4,334,340 |
| 2024-07-09 | 7.610 | 7.680 | 7.470 | 7.660 | 7.660 | 7,006,763 |
| 2024-07-08 | 7.760 | 7.770 | 7.610 | 7.640 | 7.640 | 5,402,503 |
| 2024-07-05 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2024-07-04 | 7.860 | 7.890 | 7.710 | 7.720 | 7.720 | 5,735,910 |
| 2024-07-03 | 7.800 | 7.930 | 7.790 | 7.870 | 7.870 | 5,988,487 |
| 2024-07-02 | 7.830 | 7.880 | 7.780 | 7.810 | 7.810 | 5,728,600 |
| 2024-07-01 | 7.800 | 7.850 | 7.700 | 7.830 | 7.830 | 5,836,061 |
| 2024-06-28 | 7.870 | 7.910 | 7.750 | 7.770 | 7.770 | 7,015,900 |
| 2024-06-27 | 8.110 | 8.160 | 8.030 | 8.050 | 8.050 | 4,569,200 |
| 2024-06-26 | 8.020 | 8.170 | 8.010 | 8.160 | 8.160 | 5,063,360 |
| 2024-06-25 | 7.960 | 8.060 | 7.960 | 8.030 | 8.030 | 5,328,908 |
| 2024-06-24 | 8.080 | 8.080 | 7.910 | 7.950 | 7.950 | 7,617,954 |
| 2024-06-21 | 8.100 | 8.180 | 8.070 | 8.110 | 8.110 | 6,024,334 |
| 2024-06-20 | 8.190 | 8.230 | 8.080 | 8.100 | 8.100 | 6,316,300 |
| 2024-06-19 | 8.250 | 8.270 | 8.210 | 8.220 | 8.220 | 5,034,112 |
| 2024-06-18 | 8.240 | 8.330 | 8.230 | 8.260 | 8.260 | 7,040,200 |
| 2024-06-17 | 8.340 | 8.350 | 8.210 | 8.250 | 8.250 | 12,724,288 |
| 2024-06-14 | 8.200 | 8.430 | 8.120 | 8.380 | 8.380 | 21,136,390 |
| 2024-06-13 | 8.300 | 8.310 | 8.170 | 8.210 | 8.210 | 10,484,981 |
| 2024-06-12 | 8.330 | 8.340 | 8.270 | 8.300 | 8.300 | 7,060,897 |
| 2024-06-11 | 8.310 | 8.360 | 8.260 | 8.310 | 8.310 | 5,994,104 |
| 2024-06-07 | 8.330 | 8.380 | 8.290 | 8.340 | 8.340 | 5,818,757 |
| 2024-06-06 | 8.500 | 8.500 | 8.270 | 8.290 | 8.290 | 10,699,341 |
| 2024-06-05 | 8.550 | 8.590 | 8.450 | 8.450 | 8.450 | 6,669,687 |
| 2024-06-04 | 8.490 | 8.580 | 8.450 | 8.570 | 8.570 | 7,265,653 |
| 2024-06-03 | 8.640 | 8.640 | 8.460 | 8.490 | 8.490 | 10,089,000 |
| 2024-05-31 | 8.650 | 8.700 | 8.620 | 8.640 | 8.640 | 4,615,200 |
| 2024-05-30 | 8.670 | 8.710 | 8.620 | 8.640 | 8.640 | 4,617,513 |
| 2024-05-29 | 8.680 | 8.730 | 8.640 | 8.670 | 8.670 | 5,384,655 |
| 2024-05-28 | 8.750 | 8.780 | 8.670 | 8.680 | 8.680 | 6,868,910 |
| 2024-05-27 | 8.850 | 8.870 | 8.690 | 8.780 | 8.780 | 10,408,575 |
| 2024-05-24 | 8.820 | 8.940 | 8.820 | 8.850 | 8.850 | 8,804,825 |
| 2024-05-23 | 9.020 | 9.020 | 8.800 | 8.860 | 8.860 | 16,525,182 |
| 2024-05-22 | 9.080 | 9.100 | 9.010 | 9.040 | 9.040 | 10,217,152 |
| 2024-05-21 | 9.150 | 9.160 | 9.060 | 9.070 | 9.070 | 9,057,378 |
| 2024-05-20 | 9.060 | 9.140 | 9.050 | 9.130 | 9.130 | 12,635,138 |
| 2024-05-17 | 9.020 | 9.070 | 8.990 | 9.060 | 9.060 | 9,404,893 |
| 2024-05-16 | 9.020 | 9.060 | 9.000 | 9.010 | 9.010 | 8,834,000 |
| 2024-05-15 | 9.090 | 9.100 | 9.020 | 9.030 | 9.030 | 6,465,531 |
| 2024-05-14 | 9.040 | 9.150 | 9.030 | 9.110 | 9.110 | 10,623,570 |
| 2024-05-13 | 9.090 | 9.090 | 8.990 | 9.050 | 9.050 | 9,331,288 |
| 2024-05-10 | 9.110 | 9.210 | 9.070 | 9.110 | 9.110 | 12,849,072 |
| 2024-05-09 | 9.010 | 9.100 | 8.990 | 9.090 | 9.090 | 10,726,500 |
| 2024-05-08 | 9.040 | 9.070 | 8.980 | 9.010 | 9.010 | 11,282,745 |
| 2024-05-07 | 9.130 | 9.140 | 9.010 | 9.050 | 9.050 | 13,365,133 |
| 2024-05-06 | 9.080 | 9.220 | 9.080 | 9.130 | 9.130 | 22,574,696 |
| 2024-04-30 | 9.150 | 9.150 | 9.000 | 9.030 | 9.030 | 16,334,219 |
| 2024-04-29 | 9.270 | 9.270 | 9.020 | 9.150 | 9.150 | 26,104,898 |
| 2024-04-26 | 9.220 | 9.320 | 9.190 | 9.300 | 9.300 | 8,473,585 |
| 2024-04-25 | 9.210 | 9.290 | 9.180 | 9.220 | 9.220 | 5,190,248 |
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.