Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.190	10.250	10.150	10.240	10.167	5,269,025
2023-04-26	10.100	10.220	10.050	10.160	10.087	4,446,300
2023-04-25	10.190	10.250	10.010	10.130	10.057	7,078,165
2023-04-24	10.460	10.460	10.080	10.120	10.048	12,919,993
2023-04-21	10.420	10.590	10.380	10.390	10.316	11,020,203
2023-04-20	10.490	10.490	10.370	10.400	10.326	7,794,443
2023-04-19	10.600	10.620	10.450	10.490	10.415	9,565,333
2023-04-18	10.420	10.660	10.390	10.640	10.564	16,586,136
2023-04-17	10.400	10.440	10.350	10.410	10.335	8,306,106
2023-04-14	10.490	10.560	10.390	10.400	10.326	7,248,801
2023-04-13	10.350	10.600	10.350	10.510	10.435	8,571,902
2023-04-12	10.560	10.590	10.350	10.350	10.276	9,894,534
2023-04-11	10.620	10.640	10.540	10.560	10.484	5,511,580
2023-04-10	10.540	10.640	10.510	10.610	10.534	6,527,734
2023-04-07	10.530	10.590	10.490	10.540	10.465	4,573,500
2023-04-06	10.600	10.600	10.500	10.510	10.435	6,075,442
2023-04-04	10.710	10.710	10.580	10.610	10.534	6,476,225
2023-04-03	10.680	10.740	10.640	10.690	10.613	6,407,638
2023-03-31	10.620	10.710	10.610	10.690	10.613	6,615,045
2023-03-30	10.590	10.630	10.460	10.580	10.504	5,942,214
2023-03-29	10.660	10.680	10.550	10.600	10.524	4,316,026
2023-03-28	10.580	10.710	10.570	10.650	10.574	5,865,952
2023-03-27	10.600	10.660	10.550	10.590	10.514	5,359,178
2023-03-24	10.580	10.680	10.550	10.590	10.514	7,075,372
2023-03-23	10.570	10.600	10.460	10.570	10.494	6,818,493
2023-03-22	10.440	10.610	10.420	10.590	10.514	10,023,493
2023-03-21	10.200	10.440	10.190	10.410	10.335	12,524,017
2023-03-20	10.430	10.490	10.270	10.270	10.196	8,374,762
2023-03-17	10.420	10.560	10.400	10.440	10.365	8,983,748
2023-03-16	10.450	10.480	10.350	10.370	10.296	6,357,181
2023-03-15	10.490	10.550	10.450	10.480	10.405	6,170,700
2023-03-14	10.570	10.600	10.390	10.450	10.375	8,375,304
2023-03-13	10.510	10.590	10.460	10.570	10.494	7,260,641
2023-03-10	10.610	10.710	10.530	10.540	10.465	9,386,332
2023-03-09	10.750	10.800	10.630	10.660	10.584	7,353,000
2023-03-08	10.720	10.780	10.690	10.740	10.663	5,511,810
2023-03-07	10.960	10.960	10.750	10.750	10.673	11,484,709
2023-03-06	10.990	11.030	10.930	10.950	10.872	8,010,371
2023-03-03	11.060	11.080	10.900	11.000	10.921	9,388,095
2023-03-02	10.960	11.170	10.960	11.050	10.971	11,843,056
2023-03-01	10.990	11.010	10.920	10.990	10.911	8,197,867
2023-02-28	10.970	11.030	10.890	10.980	10.901	6,269,930
2023-02-27	10.980	11.030	10.900	10.970	10.891	8,331,770
2023-02-24	11.080	11.080	10.950	11.020	10.941	10,870,001
2023-02-23	11.080	11.300	11.010	11.090	11.011	19,809,591
2023-02-22	10.940	11.110	10.910	11.050	10.971	12,691,514
2023-02-21	10.950	11.000	10.870	11.000	10.921	10,520,796
2023-02-20	10.910	10.960	10.780	10.930	10.852	10,018,921
2023-02-17	10.790	11.020	10.790	10.840	10.762	12,709,172
2023-02-16	11.000	11.020	10.710	10.790	10.713	11,422,952
2023-02-15	11.070	11.070	10.920	11.000	10.921	10,037,873
2023-02-14	11.010	11.090	10.930	11.070	10.991	13,667,037
2023-02-13	10.800	11.040	10.800	10.990	10.911	19,782,594
2023-02-10	10.680	10.840	10.650	10.830	10.752	16,147,822
2023-02-09	10.570	10.680	10.540	10.680	10.604	7,203,532
2023-02-08	10.620	10.640	10.530	10.540	10.465	5,463,604
2023-02-07	10.630	10.650	10.560	10.620	10.544	5,644,186
2023-02-06	10.600	10.680	10.550	10.610	10.534	8,876,850
2023-02-03	10.770	10.790	10.600	10.680	10.604	8,230,811
2023-02-02	10.760	10.840	10.680	10.820	10.743	10,661,977

← NewerPage 15 of 21 · 1,212 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.