Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.670	10.750	10.630	10.750	10.673	9,842,668
2023-01-31	10.580	10.710	10.570	10.650	10.574	8,350,788
2023-01-30	10.600	10.670	10.550	10.570	10.494	9,843,396
2023-01-20	10.460	10.520	10.460	10.510	10.435	7,044,592
2023-01-19	10.480	10.480	10.390	10.450	10.375	6,141,900
2023-01-18	10.590	10.660	10.470	10.470	10.395	6,332,471
2023-01-17	10.700	10.700	10.500	10.560	10.484	7,419,628
2023-01-16	10.570	10.760	10.530	10.700	10.623	10,159,359
2023-01-13	10.290	10.580	10.270	10.570	10.494	14,297,266
2023-01-12	10.390	10.440	10.230	10.250	10.177	9,190,038
2023-01-11	10.530	10.550	10.400	10.410	10.335	8,562,986
2023-01-10	10.520	10.610	10.500	10.530	10.455	8,583,734
2023-01-09	10.520	10.580	10.440	10.520	10.445	9,695,500
2023-01-06	10.680	10.690	10.500	10.510	10.435	15,419,590
2023-01-05	10.660	10.830	10.590	10.720	10.643	13,496,589
2023-01-04	10.660	10.720	10.600	10.640	10.564	8,816,735
2023-01-03	10.840	10.890	10.600	10.660	10.584	13,585,799
2022-12-30	10.670	10.820	10.480	10.760	10.683	15,006,853
2022-12-29	10.650	10.760	10.530	10.620	10.544	13,608,599
2022-12-28	10.800	10.990	10.730	10.780	10.703	15,955,889
2022-12-27	10.750	10.950	10.650	10.870	10.792	13,781,265
2022-12-26	11.000	11.000	10.660	10.710	10.633	15,545,648
2022-12-23	10.670	10.950	10.660	10.910	10.832	15,981,263
2022-12-22	10.660	10.940	10.630	10.760	10.683	18,380,269
2022-12-21	10.460	10.740	10.460	10.630	10.554	9,649,854
2022-12-20	10.660	10.720	10.420	10.460	10.385	10,032,550
2022-12-19	10.830	10.950	10.670	10.730	10.653	11,805,911
2022-12-16	10.750	10.870	10.690	10.860	10.782	11,626,036
2022-12-15	11.120	11.160	10.770	10.780	10.703	18,073,412
2022-12-14	10.850	11.110	10.780	11.060	10.981	22,077,051
2022-12-13	10.750	11.030	10.700	10.920	10.842	17,574,248
2022-12-12	10.760	10.880	10.670	10.790	10.713	11,189,095
2022-12-09	10.730	10.800	10.570	10.760	10.683	14,312,885
2022-12-08	10.770	10.780	10.620	10.700	10.623	9,216,940
2022-12-07	10.710	10.900	10.660	10.810	10.733	15,422,788
2022-12-06	10.740	10.950	10.670	10.770	10.693	21,123,561
2022-12-05	10.860	10.910	10.710	10.760	10.683	19,623,509
2022-12-02	10.580	10.800	10.520	10.700	10.623	24,478,824
2022-12-01	10.430	10.670	10.340	10.610	10.534	25,600,783
2022-11-30	10.240	10.340	10.190	10.200	10.127	6,041,134
2022-11-29	10.070	10.260	10.070	10.240	10.167	9,754,695
2022-11-28	9.930	10.070	9.860	10.060	9.988	6,746,300
2022-11-25	10.050	10.080	9.980	10.060	9.988	5,373,501
2022-11-24	10.040	10.110	9.990	10.030	9.958	4,661,813
2022-11-23	10.070	10.120	9.970	10.040	9.968	5,398,913
2022-11-22	10.170	10.190	10.000	10.070	9.998	5,006,453
2022-11-21	10.160	10.160	10.000	10.130	10.057	7,457,564
2022-11-18	10.290	10.320	10.210	10.220	10.147	5,736,800
2022-11-17	10.230	10.320	10.200	10.280	10.206	6,151,214
2022-11-16	10.240	10.370	10.180	10.280	10.206	9,614,602
2022-11-15	10.110	10.260	10.080	10.240	10.167	9,623,325
2022-11-14	10.080	10.170	10.060	10.110	10.038	7,801,468
2022-11-11	10.030	10.130	9.970	10.050	9.978	11,030,666
2022-11-10	9.810	9.930	9.790	9.920	9.849	5,286,237
2022-11-09	9.780	9.900	9.780	9.840	9.770	4,325,007
2022-11-08	9.900	9.920	9.800	9.840	9.770	4,952,975
2022-11-07	9.900	9.950	9.850	9.910	9.839	6,520,456
2022-11-04	9.700	9.960	9.660	9.900	9.829	9,075,741
2022-11-03	9.710	9.770	9.630	9.690	9.621	5,264,147
2022-11-02	9.680	9.870	9.660	9.780	9.710	8,081,359

← NewerPage 16 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.