Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.300	8.410	8.280	8.310	8.310	3,358,091
2024-01-18	8.410	8.420	8.130	8.340	8.340	7,607,841
2024-01-17	8.600	8.610	8.420	8.440	8.440	4,904,600
2024-01-16	8.550	8.630	8.510	8.630	8.630	5,478,402
2024-01-15	8.540	8.600	8.510	8.550	8.550	3,187,441
2024-01-12	8.530	8.620	8.520	8.560	8.560	4,237,134
2024-01-11	8.490	8.580	8.450	8.560	8.560	4,180,444
2024-01-10	8.370	8.560	8.340	8.520	8.520	5,247,700
2024-01-09	8.390	8.460	8.360	8.410	8.410	3,244,000
2024-01-08	8.540	8.560	8.380	8.380	8.380	4,852,200
2024-01-05	8.670	8.690	8.540	8.580	8.580	4,241,824
2024-01-04	8.740	8.740	8.630	8.670	8.670	3,620,500
2024-01-03	8.700	8.760	8.680	8.750	8.750	3,496,400
2024-01-02	8.730	8.780	8.680	8.730	8.730	5,138,115
2023-12-29	8.710	8.770	8.710	8.730	8.730	3,874,509
2023-12-28	8.600	8.760	8.570	8.740	8.740	6,365,464
2023-12-27	8.480	8.610	8.420	8.600	8.600	5,364,094
2023-12-26	8.640	8.650	8.460	8.480	8.480	6,415,600
2023-12-25	8.610	8.660	8.600	8.650	8.650	3,155,001
2023-12-22	8.670	8.700	8.600	8.630	8.630	4,970,840
2023-12-21	8.640	8.700	8.560	8.670	8.670	5,632,550
2023-12-20	8.720	8.740	8.650	8.670	8.670	3,072,300
2023-12-19	8.740	8.740	8.670	8.710	8.710	3,622,700
2023-12-18	8.860	8.870	8.700	8.740	8.740	6,796,100
2023-12-15	8.940	8.970	8.850	8.880	8.880	6,034,700
2023-12-14	8.930	9.010	8.910	8.930	8.930	4,509,389
2023-12-13	9.050	9.060	8.920	8.920	8.920	6,669,800
2023-12-12	9.000	9.070	8.990	9.070	9.070	5,434,100
2023-12-11	9.040	9.050	8.890	9.000	9.000	9,274,242
2023-12-08	9.040	9.110	9.010	9.010	9.010	6,436,288
2023-12-07	9.120	9.130	8.990	9.070	9.070	11,172,608
2023-12-06	9.230	9.260	8.990	9.130	9.130	15,684,146
2023-12-05	9.230	9.410	9.210	9.250	9.250	15,531,257
2023-12-04	9.290	9.310	9.230	9.240	9.240	5,998,235
2023-12-01	9.310	9.360	9.260	9.310	9.310	6,680,600
2023-11-30	9.270	9.360	9.260	9.310	9.310	5,772,067
2023-11-29	9.330	9.350	9.270	9.290	9.290	5,625,266
2023-11-28	9.320	9.370	9.300	9.350	9.350	5,104,562
2023-11-27	9.420	9.420	9.280	9.360	9.360	9,083,408
2023-11-24	9.370	9.440	9.330	9.420	9.420	10,797,882
2023-11-23	9.340	9.380	9.310	9.370	9.370	5,833,500
2023-11-22	9.340	9.390	9.330	9.350	9.350	5,530,064
2023-11-21	9.350	9.410	9.350	9.370	9.370	9,332,176
2023-11-20	9.290	9.360	9.250	9.350	9.350	7,442,709
2023-11-17	9.260	9.300	9.220	9.260	9.260	7,043,442
2023-11-16	9.370	9.390	9.280	9.280	9.280	7,143,203
2023-11-15	9.370	9.410	9.340	9.380	9.380	8,656,680
2023-11-14	9.320	9.340	9.280	9.320	9.320	6,887,675
2023-11-13	9.280	9.330	9.260	9.310	9.310	7,638,377
2023-11-10	9.340	9.350	9.230	9.290	9.290	9,343,417
2023-11-09	9.420	9.450	9.330	9.360	9.360	11,021,509
2023-11-08	9.450	9.470	9.400	9.430	9.430	8,913,700
2023-11-07	9.480	9.490	9.420	9.470	9.470	8,255,505
2023-11-06	9.450	9.510	9.420	9.510	9.510	12,712,132
2023-11-03	9.390	9.460	9.380	9.410	9.410	9,227,564
2023-11-02	9.430	9.460	9.380	9.390	9.390	6,978,901
2023-11-01	9.490	9.500	9.410	9.460	9.460	9,027,601
2023-10-31	9.500	9.560	9.400	9.440	9.440	16,698,320
2023-10-30	9.850	9.850	9.480	9.500	9.500	42,903,886
2023-10-27	9.920	10.130	9.890	10.100	10.100	8,927,846

← NewerPage 12 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.