Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.480	9.720	9.430	9.720	9.650	8,226,042
2022-10-31	9.300	9.600	9.250	9.460	9.392	9,206,792
2022-10-28	10.030	10.050	9.660	9.740	9.670	12,096,118
2022-10-27	10.070	10.190	10.070	10.110	10.038	5,742,940
2022-10-26	9.890	10.130	9.880	10.050	9.978	7,976,408
2022-10-25	10.030	10.060	9.850	9.890	9.819	8,299,092
2022-10-24	10.210	10.320	10.010	10.030	9.958	8,010,147
2022-10-21	10.290	10.340	10.190	10.210	10.137	4,888,365
2022-10-20	10.300	10.430	10.260	10.260	10.187	6,313,349
2022-10-19	10.510	10.530	10.340	10.340	10.266	8,615,412
2022-10-18	10.620	10.700	10.510	10.530	10.455	8,037,446
2022-10-17	10.480	10.630	10.450	10.620	10.544	6,729,005
2022-10-14	10.480	10.600	10.480	10.550	10.474	8,216,989
2022-10-13	10.280	10.500	10.260	10.450	10.375	6,765,360
2022-10-12	10.180	10.350	10.030	10.340	10.266	7,050,242
2022-10-11	10.270	10.270	10.080	10.220	10.147	5,009,942
2022-10-10	10.480	10.530	10.200	10.210	10.137	6,695,145
2022-09-30	10.510	10.590	10.470	10.470	10.395	5,263,766
2022-09-29	10.630	10.720	10.470	10.500	10.425	6,873,786
2022-09-28	10.590	10.670	10.480	10.540	10.465	6,896,816
2022-09-27	10.290	10.670	10.280	10.640	10.564	11,085,704
2022-09-26	10.410	10.500	10.280	10.280	10.206	6,109,061
2022-09-23	10.540	10.570	10.340	10.490	10.415	7,071,579
2022-09-22	10.580	10.640	10.530	10.530	10.455	5,399,045
2022-09-21	10.620	10.670	10.500	10.630	10.554	5,514,258
2022-09-20	10.580	10.700	10.570	10.660	10.584	5,199,602
2022-09-19	10.610	10.630	10.440	10.540	10.465	5,982,036
2022-09-16	10.870	10.910	10.610	10.610	10.534	9,180,831
2022-09-15	10.960	11.050	10.840	10.920	10.842	7,563,139
2022-09-14	10.940	10.970	10.880	10.930	10.852	7,690,422
2022-09-13	11.080	11.120	11.040	11.060	10.981	9,126,024
2022-09-09	11.000	11.080	10.940	11.070	10.991	7,179,940
2022-09-08	10.990	11.050	10.940	11.000	10.921	6,079,228
2022-09-07	11.000	11.030	10.950	10.980	10.901	7,194,845
2022-09-06	10.920	11.050	10.900	11.040	10.961	8,348,841
2022-09-05	11.020	11.070	10.820	10.920	10.842	12,788,542
2022-09-02	11.170	11.230	10.990	11.030	10.951	14,182,193
2022-09-01	11.280	11.350	11.150	11.180	11.100	11,316,621
2022-08-31	11.280	11.420	11.200	11.330	11.249	15,461,384
2022-08-30	11.770	11.820	11.250	11.330	11.249	31,375,224
2022-08-29	11.580	11.830	11.520	11.800	11.716	13,301,761
2022-08-26	11.500	11.820	11.490	11.700	11.616	12,674,794
2022-08-25	11.490	11.570	11.380	11.530	11.447	8,859,926
2022-08-24	11.620	11.660	11.430	11.440	11.358	10,366,677
2022-08-23	11.710	11.760	11.580	11.630	11.547	9,171,298
2022-08-22	11.660	11.800	11.550	11.780	11.696	10,498,819
2022-08-19	11.650	11.790	11.640	11.660	11.577	10,529,186
2022-08-18	11.950	11.970	11.720	11.740	11.656	13,541,718
2022-08-17	12.090	12.140	11.920	11.980	11.894	9,943,864
2022-08-16	11.910	12.140	11.910	11.990	11.904	12,108,034
2022-08-15	12.040	12.090	11.870	11.910	11.825	16,715,884
2022-08-12	12.150	12.160	12.010	12.090	12.003	9,160,002
2022-08-11	12.080	12.170	11.990	12.160	12.073	11,896,129
2022-08-10	11.990	12.150	11.930	12.020	11.934	11,772,148
2022-08-09	12.150	12.160	11.940	12.050	11.964	17,388,997
2022-08-08	12.660	12.690	12.150	12.200	12.113	27,738,534
2022-08-05	12.640	12.910	12.590	12.680	12.589	35,182,863
2022-08-04	12.270	12.560	12.030	12.440	12.351	15,556,993
2022-08-03	12.110	12.490	12.110	12.150	12.063	17,869,546
2022-08-02	12.380	12.390	11.960	12.070	11.984	14,622,988

← NewerPage 17 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.