Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.800	10.880	10.770	10.790	10.790	7,450,425
2023-07-26	10.710	10.830	10.670	10.820	10.820	10,017,496
2023-07-25	10.630	10.730	10.610	10.720	10.720	9,383,993
2023-07-24	10.650	10.660	10.520	10.570	10.570	7,056,600
2023-07-21	10.500	10.720	10.470	10.660	10.660	11,441,570
2023-07-20	10.480	10.560	10.470	10.500	10.500	6,193,238
2023-07-19	10.450	10.490	10.400	10.470	10.470	3,563,896
2023-07-18	10.450	10.490	10.390	10.460	10.460	4,487,110
2023-07-17	10.480	10.500	10.380	10.450	10.450	5,640,970
2023-07-14	10.600	10.620	10.490	10.510	10.510	7,187,500
2023-07-13	10.480	10.600	10.480	10.590	10.590	9,848,250
2023-07-12	10.540	10.580	10.460	10.480	10.480	4,196,475
2023-07-11	10.510	10.570	10.480	10.560	10.560	5,768,709
2023-07-10	10.470	10.540	10.400	10.520	10.520	5,975,820
2023-07-07	10.380	10.490	10.370	10.460	10.460	4,934,749
2023-07-06	10.430	10.490	10.390	10.400	10.400	4,121,700
2023-07-05	10.500	10.530	10.430	10.460	10.460	6,173,937
2023-07-04	10.540	10.560	10.450	10.500	10.500	7,495,047
2023-07-03	10.390	10.560	10.380	10.540	10.540	9,349,047
2023-06-30	10.280	10.430	10.280	10.400	10.400	10,179,846
2023-06-29	10.550	10.560	10.230	10.290	10.290	15,340,576
2023-06-28	10.410	10.590	10.350	10.560	10.560	8,648,728
2023-06-27	10.430	10.520	10.350	10.450	10.450	9,731,297
2023-06-26	10.450	10.470	10.310	10.380	10.380	8,585,304
2023-06-21	10.550	10.630	10.460	10.460	10.460	10,846,512
2023-06-20	10.610	10.690	10.520	10.540	10.540	7,834,451
2023-06-19	10.910	10.920	10.630	10.630	10.630	10,769,700
2023-06-16	10.900	10.950	10.850	10.910	10.910	6,812,164
2023-06-15	10.870	10.930	10.780	10.900	10.900	8,487,396
2023-06-14	10.820	11.010	10.790	10.900	10.900	13,332,833
2023-06-13	10.970	11.010	10.730	10.780	10.780	10,724,987
2023-06-12	10.860	11.030	10.810	10.980	10.980	10,157,617
2023-06-09	10.940	10.990	10.830	10.900	10.900	6,814,771
2023-06-08	11.000	11.070	10.900	10.960	10.960	6,971,422
2023-06-07	11.150	11.210	10.960	11.060	11.060	8,314,306
2023-06-06	11.260	11.330	11.110	11.150	11.150	8,008,795
2023-06-05	11.370	11.390	11.150	11.260	11.260	8,845,865
2023-06-02	11.070	11.480	11.030	11.370	11.370	13,234,296
2023-06-01	11.150	11.240	11.000	11.040	11.040	6,146,810
2023-05-31	11.040	11.160	11.000	11.080	11.080	5,326,439
2023-05-30	11.160	11.210	11.010	11.170	11.090	8,088,034
2023-05-29	11.310	11.360	11.110	11.190	11.110	10,694,018
2023-05-26	11.130	11.330	11.070	11.280	11.199	10,831,700
2023-05-25	11.100	11.190	10.990	11.110	11.030	8,249,596
2023-05-24	11.150	11.220	11.020	11.120	11.040	9,643,152
2023-05-23	11.320	11.350	11.200	11.210	11.130	7,452,628
2023-05-22	11.260	11.400	11.200	11.320	11.239	8,869,938
2023-05-19	11.160	11.380	11.010	11.260	11.179	14,640,587
2023-05-18	11.350	11.380	11.130	11.160	11.080	12,432,333
2023-05-17	11.360	11.440	11.230	11.320	11.239	12,143,281
2023-05-16	11.250	11.470	11.170	11.380	11.299	21,496,746
2023-05-15	11.080	11.230	10.980	11.220	11.140	14,981,898
2023-05-12	11.020	11.210	11.010	11.100	11.021	10,030,217
2023-05-11	11.000	11.130	10.900	11.020	10.941	10,316,203
2023-05-10	11.040	11.100	10.930	11.030	10.951	10,766,626
2023-05-09	10.980	11.310	10.930	11.080	11.001	21,662,439
2023-05-08	10.950	11.060	10.850	11.000	10.921	18,605,417
2023-05-05	10.820	10.980	10.800	10.960	10.882	14,319,309
2023-05-04	10.810	10.990	10.770	10.850	10.772	20,242,498
2023-04-28	10.390	10.850	10.380	10.800	10.723	30,367,350

← NewerPage 14 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.