Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.080	12.590	11.870	12.430	12.341	22,295,289
2022-07-29	12.430	12.480	12.060	12.080	11.994	16,487,242
2022-07-28	12.270	12.630	12.160	12.430	12.341	21,261,091
2022-07-27	12.250	12.410	12.130	12.210	12.123	19,614,767
2022-07-26	12.090	12.340	11.890	12.300	12.212	24,952,608
2022-07-25	11.590	12.150	11.510	12.090	12.003	36,588,743
2022-07-22	11.380	11.610	11.340	11.530	11.447	16,725,683
2022-07-21	11.460	11.500	11.390	11.390	11.308	7,055,857
2022-07-20	11.410	11.500	11.390	11.470	11.388	8,863,856
2022-07-19	11.530	11.590	11.380	11.530	11.289	9,749,694
2022-07-18	11.360	11.570	11.340	11.520	11.279	8,713,058
2022-07-15	11.670	11.710	11.340	11.360	11.122	15,175,476
2022-07-14	11.760	11.870	11.600	11.720	11.475	11,032,111
2022-07-13	11.680	11.830	11.620	11.730	11.484	8,629,640
2022-07-12	11.910	11.960	11.700	11.700	11.455	11,969,232
2022-07-11	11.940	12.040	11.790	11.940	11.690	9,343,200
2022-07-08	12.100	12.130	11.950	11.970	11.719	9,025,349
2022-07-07	12.190	12.220	11.900	12.040	11.788	11,586,331
2022-07-06	12.370	12.380	12.040	12.120	11.866	12,865,708
2022-07-05	12.600	12.650	12.200	12.370	12.111	17,505,157
2022-07-04	12.580	12.700	12.400	12.600	12.336	14,850,271
2022-07-01	12.700	12.700	12.520	12.600	12.336	14,585,764
2022-06-30	12.460	12.810	12.450	12.630	12.366	24,858,752
2022-06-29	12.380	12.730	12.370	12.390	12.131	17,595,225
2022-06-28	12.540	12.540	12.300	12.480	12.219	14,031,305
2022-06-27	12.490	12.630	12.350	12.410	12.150	25,375,126
2022-06-24	11.980	12.360	11.950	12.340	12.082	20,979,300
2022-06-23	11.940	11.970	11.750	11.940	11.690	9,279,598
2022-06-22	12.100	12.150	11.870	11.870	11.621	10,873,845
2022-06-21	12.150	12.180	12.000	12.130	11.876	13,068,604
2022-06-20	11.930	12.230	11.930	12.160	11.905	19,425,923
2022-06-17	11.950	11.980	11.730	11.920	11.670	13,857,987
2022-06-16	11.950	12.050	11.860	11.930	11.680	14,421,781
2022-06-15	11.580	12.090	11.530	11.860	11.612	28,242,042
2022-06-14	11.460	11.600	11.280	11.590	11.347	13,244,236
2022-06-13	11.550	11.680	11.430	11.560	11.318	10,876,972
2022-06-10	11.510	11.690	11.460	11.650	11.406	12,913,804
2022-06-09	11.770	11.970	11.580	11.640	11.396	17,828,173
2022-06-08	11.730	11.880	11.590	11.770	11.524	19,870,746
2022-06-07	11.780	11.860	11.580	11.650	11.406	14,045,998
2022-06-06	11.700	11.820	11.620	11.780	11.533	12,315,028
2022-06-02	11.900	11.920	11.670	11.760	11.514	13,600,034
2022-06-01	12.120	12.210	11.860	11.960	11.710	15,965,700
2022-05-31	11.850	12.110	11.750	12.040	11.788	21,911,818
2022-05-30	11.780	11.850	11.700	11.790	11.543	13,191,091
2022-05-27	11.800	11.880	11.640	11.680	11.435	11,026,617
2022-05-26	11.780	11.850	11.550	11.840	11.592	11,635,112
2022-05-25	11.460	11.770	11.450	11.740	11.494	10,965,483
2022-05-24	11.760	11.850	11.500	11.520	11.279	14,145,741
2022-05-23	11.630	11.980	11.570	11.800	11.553	17,678,886
2022-05-20	11.510	11.710	11.480	11.610	11.367	11,609,654
2022-05-19	11.450	11.600	11.340	11.480	11.240	9,574,942
2022-05-18	11.650	11.760	11.570	11.640	11.396	9,572,938
2022-05-17	11.750	11.770	11.550	11.630	11.387	9,765,889
2022-05-16	11.850	11.900	11.580	11.720	11.475	9,471,800
2022-05-13	11.810	11.870	11.640	11.740	11.494	9,127,218
2022-05-12	11.650	11.880	11.620	11.760	11.514	10,003,501
2022-05-11	11.500	12.050	11.480	11.740	11.494	20,923,806
2022-05-10	11.200	11.570	11.140	11.550	11.308	12,105,838
2022-05-09	11.190	11.380	11.190	11.290	11.054	11,811,100

← NewerPage 18 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.