Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.930	7.070	6.800	6.820	6.820	18,498,563
2026-07-16	6.780	6.910	6.750	6.890	6.890	13,388,247
2026-07-15	6.560	6.790	6.550	6.780	6.780	13,278,184
2026-07-14	6.480	6.660	6.460	6.590	6.590	13,642,500
2026-07-13	6.390	6.530	6.330	6.480	6.480	12,581,800
2026-07-10	6.280	6.430	6.220	6.370	6.370	7,403,047
2026-07-09	6.440	6.440	6.260	6.290	6.290	7,970,498
2026-07-08	6.340	6.480	6.290	6.440	6.440	6,766,972
2026-07-07	6.480	6.480	6.310	6.350	6.350	6,483,313
2026-07-06	6.330	6.470	6.270	6.450	6.450	9,317,902
2026-07-03	6.280	6.400	6.260	6.330	6.330	7,200,113
2026-07-02	6.200	6.350	6.170	6.260	6.260	10,043,698
2026-07-01	6.070	6.260	6.050	6.200	6.200	8,873,166
2026-06-30	6.250	6.270	6.000	6.070	6.070	9,123,500
2026-06-29	6.160	6.290	6.000	6.250	6.250	10,551,200
2026-06-26	6.270	6.270	6.120	6.160	6.160	7,305,775
2026-06-25	6.370	6.370	6.190	6.250	6.250	10,784,500
2026-06-24	6.550	6.550	6.370	6.370	6.370	5,696,601
2026-06-23	6.410	6.650	6.410	6.500	6.500	8,165,912
2026-06-22	6.440	6.500	6.280	6.460	6.460	8,348,259
2026-06-18	6.540	6.570	6.440	6.440	6.440	6,453,208
2026-06-17	6.660	6.670	6.520	6.580	6.580	7,769,008
2026-06-16	6.790	6.790	6.640	6.660	6.660	6,941,200
2026-06-15	6.770	6.860	6.760	6.800	6.800	7,630,248
2026-06-12	6.620	6.800	6.560	6.790	6.790	11,865,820
2026-06-11	6.800	6.830	6.590	6.610	6.610	8,275,600
2026-06-10	6.660	6.830	6.620	6.810	6.810	10,103,300
2026-06-09	6.740	6.740	6.650	6.660	6.660	6,638,297
2026-06-08	6.820	6.930	6.690	6.750	6.750	7,545,300
2026-06-05	6.850	6.940	6.830	6.880	6.880	4,730,700
2026-06-04	6.900	6.940	6.760	6.860	6.860	7,586,900
2026-06-03	7.040	7.050	6.850	6.900	6.900	7,499,300
2026-06-02	7.100	7.150	7.020	7.030	7.030	8,022,982
2026-06-01	6.960	7.130	6.900	7.120	7.120	9,163,600
2026-05-29	6.800	7.020	6.780	6.950	6.950	9,078,569
2026-05-28	6.870	6.910	6.760	6.810	6.810	6,673,100
2026-05-27	6.910	6.970	6.760	6.880	6.880	9,535,592
2026-05-26	6.890	6.940	6.870	6.910	6.910	4,677,897
2026-05-25	6.980	7.000	6.860	6.910	6.910	7,600,299
2026-05-22	7.110	7.110	6.980	6.990	6.990	7,795,600
2026-05-21	7.120	7.180	7.080	7.080	7.080	6,533,900
2026-05-20	7.230	7.230	7.120	7.130	7.130	5,558,100
2026-05-19	7.150	7.230	7.120	7.220	7.220	4,070,600
2026-05-18	7.160	7.170	7.100	7.150	7.150	5,526,100
2026-05-15	7.220	7.260	7.160	7.180	7.180	6,850,478
2026-05-14	7.290	7.310	7.190	7.220	7.220	9,608,500
2026-05-13	7.330	7.340	7.280	7.290	7.290	6,748,700
2026-05-12	7.390	7.400	7.320	7.330	7.330	7,216,100
2026-05-11	7.390	7.410	7.350	7.400	7.400	7,322,201
2026-05-08	7.400	7.410	7.360	7.400	7.400	5,105,900
2026-05-07	7.460	7.470	7.300	7.370	7.370	6,570,200
2026-05-06	7.400	7.490	7.390	7.460	7.460	6,678,936
2026-04-30	7.460	7.500	7.400	7.400	7.400	7,101,300
2026-04-29	7.330	7.470	7.320	7.460	7.460	7,012,853
2026-04-28	7.360	7.390	7.270	7.360	7.360	7,825,500
2026-04-27	7.390	7.430	7.380	7.380	7.380	4,944,700
2026-04-24	7.400	7.440	7.350	7.430	7.430	5,184,777
2026-04-23	7.380	7.430	7.330	7.410	7.410	5,158,592
2026-04-22	7.430	7.450	7.380	7.390	7.390	4,731,117
2026-04-21	7.440	7.490	7.430	7.450	7.450	3,744,700

← NewerPage 2 of 21 · 1,215 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.