Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.350	11.480	11.160	11.320	11.083	19,191,640
2022-05-05	11.500	11.890	11.500	11.660	11.416	27,614,106
2022-04-29	10.780	11.120	10.650	11.050	10.819	13,514,450
2022-04-28	10.610	10.870	10.200	10.780	10.554	17,119,998
2022-04-27	10.450	10.760	10.300	10.750	10.525	12,327,433
2022-04-26	10.670	11.080	10.480	10.590	10.368	14,011,652
2022-04-25	11.310	11.310	10.660	10.670	10.447	14,253,757
2022-04-22	11.600	11.620	11.220	11.460	11.220	10,476,193
2022-04-21	11.890	11.950	11.590	11.640	11.396	10,132,849
2022-04-20	11.860	12.130	11.730	11.950	11.700	13,235,264
2022-04-19	11.840	11.950	11.770	11.850	11.602	7,146,137
2022-04-18	11.700	12.020	11.660	11.850	11.602	10,381,808
2022-04-15	11.790	11.940	11.700	11.780	11.533	11,246,334
2022-04-14	11.490	12.000	11.410	11.840	11.592	20,276,683
2022-04-13	11.290	11.630	11.200	11.470	11.230	15,768,961
2022-04-12	11.000	11.400	10.840	11.350	11.112	14,496,015
2022-04-11	10.880	11.240	10.880	10.970	10.740	13,882,204
2022-04-08	11.060	11.150	10.830	10.960	10.731	8,618,033
2022-04-07	11.310	11.490	11.100	11.100	10.868	11,264,496
2022-04-06	11.250	11.420	11.080	11.340	11.103	13,800,410
2022-04-01	11.400	11.630	11.320	11.580	11.338	8,558,483
2022-03-31	11.590	11.650	11.400	11.440	11.201	8,963,945
2022-03-30	11.560	11.610	11.440	11.600	11.357	8,217,846
2022-03-29	11.700	11.720	11.400	11.490	11.249	8,761,026
2022-03-28	11.570	11.730	11.350	11.720	11.475	7,284,486
2022-03-25	11.600	11.820	11.570	11.600	11.357	6,728,379
2022-03-24	11.800	11.820	11.610	11.630	11.387	5,961,600
2022-03-23	11.750	11.940	11.710	11.860	11.612	9,612,100
2022-03-22	11.700	11.790	11.630	11.700	11.455	6,355,088
2022-03-21	11.710	11.860	11.610	11.770	11.524	8,491,721
2022-03-18	11.470	11.660	11.430	11.610	11.367	6,926,472
2022-03-17	11.420	11.690	11.420	11.460	11.220	13,125,198
2022-03-16	11.200	11.440	10.770	11.330	11.093	16,449,261
2022-03-15	11.800	11.890	11.010	11.010	10.780	13,551,498
2022-03-14	12.080	12.300	11.900	11.910	11.661	8,967,202
2022-03-11	11.880	12.200	11.700	12.190	11.935	9,645,719
2022-03-10	11.870	12.100	11.850	11.930	11.680	8,213,169
2022-03-09	12.070	12.180	11.380	11.670	11.426	12,339,332
2022-03-08	12.600	12.720	11.900	12.020	11.768	12,691,943
2022-03-07	12.980	12.980	12.530	12.680	12.415	11,793,889
2022-03-04	12.920	13.030	12.750	13.000	12.728	9,913,733
2022-03-03	12.910	12.970	12.840	12.910	12.640	5,557,387
2022-03-02	12.750	12.950	12.720	12.920	12.650	6,068,761
2022-03-01	12.680	12.840	12.680	12.790	12.522	6,924,201
2022-02-28	12.740	12.780	12.500	12.670	12.405	8,405,092
2022-02-25	12.850	12.900	12.710	12.790	12.522	7,805,736
2022-02-24	13.130	13.170	12.650	12.730	12.463	16,247,435
2022-02-23	13.220	13.290	13.160	13.180	12.904	7,058,840
2022-02-22	13.360	13.360	13.180	13.220	12.943	7,429,770
2022-02-21	13.300	13.450	13.240	13.430	13.149	7,393,592
2022-02-18	13.200	13.340	13.190	13.300	13.022	4,791,578
2022-02-17	13.410	13.470	13.240	13.300	13.022	6,331,500
2022-02-16	13.280	13.460	13.240	13.420	13.139	7,880,294
2022-02-15	13.210	13.300	13.130	13.230	12.953	5,789,099
2022-02-14	13.260	13.400	13.170	13.310	13.031	7,308,368
2022-02-11	13.400	13.430	13.200	13.260	12.982	7,207,252
2022-02-10	13.360	13.480	13.250	13.410	13.129	7,912,175
2022-02-09	13.100	13.380	13.080	13.350	13.071	9,991,933
2022-02-08	12.900	13.130	12.750	13.120	12.845	8,024,766
2022-02-07	12.900	13.190	12.820	12.940	12.669	10,367,977

← NewerPage 19 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.