Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.920	10.130	9.890	10.100	10.100	8,927,846
2023-10-26	9.880	9.940	9.840	9.910	9.910	4,077,700
2023-10-25	9.870	9.930	9.840	9.900	9.900	5,603,504
2023-10-24	9.650	9.880	9.610	9.810	9.810	6,362,142
2023-10-23	9.720	9.780	9.560	9.610	9.610	5,915,127
2023-10-20	9.780	9.810	9.700	9.760	9.760	5,463,475
2023-10-19	9.900	9.940	9.790	9.800	9.800	5,656,181
2023-10-18	10.010	10.040	9.930	9.930	9.930	4,672,635
2023-10-17	10.050	10.080	10.000	10.030	10.030	4,574,112
2023-10-16	10.110	10.130	10.020	10.070	10.070	5,365,900
2023-10-13	10.160	10.180	10.080	10.120	10.120	4,914,716
2023-10-12	10.170	10.230	10.150	10.200	10.200	5,844,600
2023-10-11	10.180	10.220	10.110	10.120	10.120	5,119,898
2023-10-10	10.220	10.270	10.150	10.160	10.160	4,650,600
2023-10-09	10.290	10.320	10.180	10.210	10.210	6,946,001
2023-09-28	10.270	10.360	10.270	10.300	10.300	5,713,092
2023-09-27	10.250	10.330	10.230	10.260	10.260	4,232,346
2023-09-26	10.340	10.390	10.250	10.250	10.250	6,194,830
2023-09-25	10.420	10.430	10.340	10.370	10.370	4,555,086
2023-09-22	10.300	10.450	10.270	10.430	10.430	5,257,512
2023-09-21	10.490	10.510	10.330	10.330	10.330	6,329,227
2023-09-20	10.450	10.520	10.450	10.480	10.480	4,471,232
2023-09-19	10.510	10.530	10.450	10.480	10.480	4,347,115
2023-09-18	10.410	10.540	10.400	10.520	10.520	7,935,637
2023-09-15	10.430	10.490	10.410	10.440	10.440	4,732,257
2023-09-14	10.460	10.460	10.380	10.410	10.410	4,483,158
2023-09-13	10.500	10.530	10.400	10.440	10.440	5,385,183
2023-09-12	10.470	10.530	10.410	10.510	10.510	5,039,219
2023-09-11	10.380	10.490	10.310	10.450	10.450	6,451,633
2023-09-08	10.420	10.440	10.310	10.370	10.370	4,691,770
2023-09-07	10.530	10.580	10.420	10.430	10.430	5,628,845
2023-09-06	10.630	10.630	10.510	10.560	10.560	5,059,473
2023-09-05	10.620	10.650	10.560	10.610	10.610	6,280,771
2023-09-04	10.520	10.670	10.490	10.670	10.670	9,138,433
2023-09-01	10.440	10.590	10.410	10.560	10.560	10,201,666
2023-08-31	10.410	10.500	10.400	10.440	10.440	7,209,492
2023-08-30	10.450	10.530	10.430	10.450	10.450	8,775,252
2023-08-29	10.380	10.490	10.340	10.470	10.470	13,643,566
2023-08-28	10.700	10.760	10.310	10.360	10.360	11,129,031
2023-08-25	10.360	10.420	10.280	10.310	10.310	6,249,200
2023-08-24	10.330	10.410	10.280	10.370	10.370	6,045,327
2023-08-23	10.420	10.470	10.300	10.300	10.300	6,269,618
2023-08-22	10.480	10.540	10.290	10.410	10.410	8,390,182
2023-08-21	10.560	10.650	10.460	10.460	10.460	6,716,956
2023-08-18	10.740	10.810	10.600	10.600	10.600	5,958,000
2023-08-17	10.700	10.790	10.550	10.780	10.780	6,701,491
2023-08-16	10.700	10.770	10.660	10.710	10.710	3,959,600
2023-08-15	10.850	10.850	10.640	10.740	10.740	5,964,488
2023-08-14	10.770	10.800	10.680	10.790	10.790	6,235,583
2023-08-11	10.970	11.000	10.810	10.820	10.820	6,198,847
2023-08-10	11.020	11.040	10.900	10.970	10.970	4,218,800
2023-08-09	11.090	11.090	10.940	10.980	10.980	5,334,400
2023-08-08	10.990	11.120	10.940	11.080	11.080	8,001,707
2023-08-07	11.080	11.080	10.960	10.980	10.980	7,032,249
2023-08-04	11.170	11.250	11.040	11.070	11.070	9,259,698
2023-08-03	10.980	11.210	10.970	11.160	11.160	11,837,753
2023-08-02	10.960	11.040	10.930	11.020	11.020	8,874,578
2023-08-01	10.980	11.060	10.930	10.970	10.970	9,652,418
2023-07-31	10.990	11.060	10.930	10.990	10.990	11,144,251
2023-07-28	10.780	10.950	10.750	10.930	10.930	9,689,228

← NewerPage 13 of 21 · 1,216 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.