Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.300	9.330	9.170	9.260	9.260	7,525,616
2024-04-23	9.300	9.370	9.270	9.290	9.290	7,752,259
2024-04-22	9.200	9.350	9.170	9.300	9.300	10,753,055
2024-04-19	9.120	9.260	9.110	9.160	9.160	6,681,100
2024-04-18	9.110	9.220	9.040	9.170	9.170	9,319,105
2024-04-17	9.030	9.120	8.970	9.110	9.110	10,802,400
2024-04-16	9.090	9.200	8.900	8.920	8.920	13,034,775
2024-04-15	9.070	9.230	8.990	9.110	9.110	9,198,400
2024-04-12	9.200	9.220	9.070	9.080	9.080	5,510,945
2024-04-11	9.240	9.320	9.180	9.190	9.190	6,141,208
2024-04-10	9.350	9.370	9.180	9.240	9.240	5,990,739
2024-04-09	9.320	9.390	9.220	9.340	9.340	6,364,239
2024-04-08	9.400	9.430	9.290	9.300	9.300	8,365,391
2024-04-03	9.370	9.450	9.320	9.420	9.420	6,825,817
2024-04-02	9.350	9.440	9.310	9.360	9.360	7,207,146
2024-04-01	9.160	9.360	9.160	9.350	9.350	9,480,093
2024-03-29	9.050	9.160	9.040	9.160	9.160	3,397,800
2024-03-28	9.010	9.140	8.960	9.050	9.050	5,900,033
2024-03-27	9.080	9.230	9.010	9.020	9.020	5,814,176
2024-03-26	9.080	9.130	9.030	9.100	9.100	4,953,756
2024-03-25	9.160	9.210	9.050	9.050	9.050	7,710,526
2024-03-22	9.380	9.380	9.160	9.210	9.210	8,485,476
2024-03-21	9.300	9.550	9.220	9.400	9.400	11,839,077
2024-03-20	9.200	9.310	9.180	9.290	9.290	5,572,483
2024-03-19	9.350	9.360	9.200	9.210	9.210	7,198,672
2024-03-18	9.290	9.360	9.260	9.340	9.340	7,068,459
2024-03-15	9.190	9.290	9.170	9.290	9.290	5,255,967
2024-03-14	9.240	9.300	9.160	9.200	9.200	6,550,312
2024-03-13	9.330	9.350	9.210	9.230	9.230	6,895,600
2024-03-12	9.200	9.360	9.190	9.350	9.350	13,201,736
2024-03-11	9.090	9.200	9.070	9.200	9.200	8,067,497
2024-03-08	9.100	9.140	9.010	9.070	9.070	7,720,000
2024-03-07	9.140	9.200	9.070	9.110	9.110	9,740,062
2024-03-06	9.090	9.230	9.070	9.160	9.160	8,611,973
2024-03-05	9.100	9.160	9.070	9.140	9.140	6,265,054
2024-03-04	9.120	9.210	9.100	9.140	9.140	7,743,265
2024-03-01	9.160	9.230	9.120	9.160	9.160	9,260,715
2024-02-29	9.070	9.190	9.020	9.170	9.170	11,009,661
2024-02-28	9.100	9.260	9.060	9.070	9.070	13,844,903
2024-02-27	9.100	9.150	9.060	9.150	9.150	8,444,804
2024-02-26	9.070	9.170	9.040	9.090	9.090	9,662,700
2024-02-23	9.090	9.100	9.010	9.090	9.090	9,612,755
2024-02-22	9.090	9.130	9.030	9.100	9.100	9,551,701
2024-02-21	9.040	9.240	9.020	9.110	9.110	16,147,594
2024-02-20	9.090	9.140	9.020	9.100	9.100	9,615,166
2024-02-19	9.210	9.280	9.060	9.130	9.130	15,869,066
2024-02-08	9.260	9.450	9.150	9.210	9.210	22,914,480
2024-02-07	8.970	9.280	8.910	9.250	9.250	27,913,677
2024-02-06	8.320	8.980	8.210	8.970	8.970	18,139,094
2024-02-05	8.410	8.540	8.010	8.400	8.400	18,006,717
2024-02-02	8.650	8.920	8.300	8.560	8.560	18,912,000
2024-02-01	8.320	8.840	8.310	8.690	8.690	21,930,555
2024-01-31	8.770	9.040	8.480	8.490	8.490	27,804,467
2024-01-30	8.530	8.550	8.310	8.310	8.310	7,153,901
2024-01-29	8.630	8.740	8.560	8.600	8.600	8,805,100
2024-01-26	8.590	8.730	8.520	8.660	8.660	9,701,314
2024-01-25	8.400	8.640	8.360	8.620	8.620	12,999,212
2024-01-24	8.040	8.540	8.040	8.500	8.500	11,886,128
2024-01-23	7.960	8.060	7.810	8.030	8.030	4,189,110
2024-01-22	8.300	8.320	7.900	7.960	7.960	8,271,704

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.