Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.790	12.890	12.600	12.750	12.483	9,503,764
2022-01-27	13.060	13.070	12.760	12.770	12.503	9,767,029
2022-01-26	13.030	13.190	12.890	13.060	12.787	8,598,118
2022-01-25	13.400	13.500	13.000	13.000	12.728	12,425,834
2022-01-24	13.660	13.720	13.410	13.450	13.168	11,013,520
2022-01-21	13.790	13.820	13.650	13.780	13.492	9,889,577
2022-01-20	13.810	14.100	13.810	13.840	13.550	9,908,310
2022-01-19	13.960	13.970	13.760	13.860	13.570	9,849,642
2022-01-18	14.020	14.020	13.860	14.000	13.707	9,164,477
2022-01-17	13.950	14.100	13.870	14.010	13.717	10,846,965
2022-01-14	14.240	14.350	13.910	13.940	13.648	15,985,773
2022-01-13	14.620	14.700	14.220	14.240	13.942	16,465,167
2022-01-12	14.550	14.670	14.510	14.640	14.333	10,113,289
2022-01-11	14.850	14.910	14.470	14.570	14.265	15,219,290
2022-01-10	14.620	14.900	14.440	14.890	14.578	13,205,518
2022-01-07	14.820	15.000	14.640	14.670	14.363	15,345,083
2022-01-06	14.850	15.150	14.750	14.850	14.539	22,863,969
2022-01-05	14.840	15.280	14.770	14.970	14.657	31,213,246
2022-01-04	14.510	14.930	14.350	14.860	14.549	21,508,430
2021-12-31	14.510	14.600	14.410	14.520	14.216	11,082,382
2021-12-30	14.670	14.670	14.490	14.500	14.196	12,952,270
2021-12-29	14.790	14.880	14.490	14.650	14.343	18,707,716
2021-12-28	14.870	14.970	14.660	14.840	14.529	18,842,661
2021-12-27	14.850	14.930	14.650	14.750	14.441	16,757,091
2021-12-24	14.540	14.850	14.510	14.820	14.510	18,945,891
2021-12-23	14.680	14.710	14.400	14.630	14.324	14,346,452
2021-12-22	14.510	14.710	14.390	14.700	14.392	15,319,297
2021-12-21	14.270	14.490	14.180	14.490	14.187	14,678,967
2021-12-20	14.220	14.380	14.200	14.270	13.971	16,013,097
2021-12-17	14.350	14.370	14.150	14.180	13.883	10,360,004
2021-12-16	14.320	14.390	14.230	14.350	14.050	11,841,868
2021-12-15	14.590	14.650	14.240	14.260	13.961	19,622,905
2021-12-14	14.720	15.180	14.500	14.620	14.314	22,787,283
2021-12-13	14.730	15.000	14.630	14.780	14.471	23,894,108
2021-12-10	14.600	14.890	14.580	14.770	14.461	27,540,188
2021-12-09	14.510	14.870	14.500	14.630	14.324	27,607,930
2021-12-08	14.640	14.800	14.330	14.510	14.206	22,828,317
2021-12-07	14.100	14.550	14.100	14.530	14.226	33,773,410
2021-12-06	14.010	14.090	13.880	14.090	13.795	16,644,272
2021-12-03	13.740	14.020	13.700	14.020	13.726	16,029,017
2021-12-02	13.940	14.040	13.720	13.740	13.452	12,199,303
2021-12-01	13.800	13.990	13.770	13.910	13.619	10,045,313
2021-11-30	13.890	14.020	13.750	13.830	13.540	13,366,416
2021-11-29	13.810	13.950	13.700	13.910	13.619	14,646,807
2021-11-26	14.150	14.190	13.950	14.020	13.726	12,258,876
2021-11-25	14.320	14.390	14.150	14.180	13.883	16,835,780
2021-11-24	14.180	14.400	14.100	14.340	14.040	20,149,038
2021-11-23	14.210	14.230	14.080	14.190	13.893	15,394,766
2021-11-22	14.100	14.400	13.900	14.290	13.991	25,091,664
2021-11-19	14.030	14.150	13.850	14.100	13.805	17,002,425
2021-11-18	14.170	14.300	13.960	14.050	13.756	19,714,860
2021-11-17	14.590	14.600	14.100	14.250	13.952	23,055,234
2021-11-16	14.380	14.850	14.330	14.500	14.196	31,881,943
2021-11-15	14.270	14.700	14.210	14.370	14.069	32,647,607
2021-11-12	14.380	14.430	14.160	14.280	13.981	15,231,143
2021-11-11	14.290	14.420	14.200	14.390	14.089	19,211,111
2021-11-10	14.600	14.600	14.170	14.330	14.030	18,469,284
2021-11-09	14.780	14.800	14.430	14.600	14.294	17,291,764
2021-11-08	14.900	14.960	14.540	14.600	14.294	20,748,666
2021-11-05	15.100	15.300	14.900	14.960	14.647	23,575,973

← NewerPage 20 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.