Bright Dairy & Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 15.100 | 15.300 | 14.900 | 14.960 | 14.647 | 23,575,973 |
| 2021-11-04 | 14.980 | 15.420 | 14.910 | 15.180 | 14.862 | 32,755,205 |
| 2021-11-03 | 14.860 | 15.030 | 14.710 | 14.870 | 14.559 | 26,052,090 |
| 2021-11-02 | 14.820 | 15.060 | 14.600 | 14.770 | 14.461 | 40,712,349 |
| 2021-11-01 | 14.000 | 15.080 | 13.910 | 14.750 | 14.441 | 71,963,247 |
| 2021-10-29 | 12.900 | 14.050 | 12.900 | 13.950 | 13.658 | 52,547,716 |
| 2021-10-28 | 13.060 | 13.180 | 12.780 | 12.870 | 12.601 | 19,980,767 |
| 2021-10-27 | 13.390 | 13.390 | 13.070 | 13.080 | 12.806 | 17,601,321 |
| 2021-10-26 | 13.610 | 13.840 | 13.410 | 13.460 | 13.178 | 14,251,967 |
| 2021-10-25 | 13.760 | 13.920 | 13.480 | 13.690 | 13.403 | 17,196,280 |
| 2021-10-22 | 13.250 | 13.810 | 13.160 | 13.800 | 13.511 | 36,471,268 |
| 2021-10-21 | 13.150 | 13.150 | 12.980 | 13.060 | 12.787 | 11,542,103 |
| 2021-10-20 | 13.180 | 13.250 | 13.010 | 13.060 | 12.787 | 13,687,977 |
| 2021-10-19 | 12.900 | 13.210 | 12.900 | 13.170 | 12.894 | 20,781,565 |
| 2021-10-18 | 13.550 | 13.550 | 12.860 | 13.050 | 12.777 | 34,641,439 |
| 2021-10-15 | 13.910 | 14.450 | 13.650 | 13.660 | 13.374 | 29,049,448 |
| 2021-10-14 | 14.230 | 14.320 | 13.960 | 14.090 | 13.795 | 17,931,885 |
← NewerPage 21 of 21 · 1,217 trading days
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.