Bright Dairy & Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.440 | 7.460 | 7.400 | 7.440 | 7.440 | 5,362,833 |
| 2026-04-17 | 7.470 | 7.470 | 7.410 | 7.440 | 7.440 | 3,808,910 |
| 2026-04-16 | 7.470 | 7.490 | 7.440 | 7.480 | 7.480 | 5,377,610 |
| 2026-04-15 | 7.430 | 7.470 | 7.420 | 7.470 | 7.470 | 4,194,800 |
| 2026-04-14 | 7.470 | 7.470 | 7.380 | 7.430 | 7.430 | 5,503,700 |
| 2026-04-13 | 7.430 | 7.460 | 7.400 | 7.440 | 7.440 | 4,625,500 |
| 2026-04-10 | 7.430 | 7.480 | 7.430 | 7.440 | 7.440 | 5,235,610 |
| 2026-04-09 | 7.520 | 7.550 | 7.410 | 7.430 | 7.430 | 6,027,600 |
| 2026-04-08 | 7.490 | 7.560 | 7.480 | 7.550 | 7.550 | 6,238,480 |
| 2026-04-07 | 7.420 | 7.450 | 7.370 | 7.430 | 7.430 | 5,059,532 |
| 2026-04-03 | 7.550 | 7.550 | 7.380 | 7.400 | 7.400 | 6,441,778 |
| 2026-04-02 | 7.560 | 7.570 | 7.500 | 7.530 | 7.530 | 7,571,798 |
| 2026-04-01 | 7.620 | 7.640 | 7.520 | 7.560 | 7.560 | 6,517,100 |
| 2026-03-31 | 7.600 | 7.660 | 7.580 | 7.580 | 7.580 | 6,558,749 |
| 2026-03-30 | 7.510 | 7.610 | 7.490 | 7.600 | 7.600 | 5,906,530 |
| 2026-03-27 | 7.450 | 7.560 | 7.430 | 7.540 | 7.540 | 5,183,700 |
| 2026-03-26 | 7.530 | 7.580 | 7.470 | 7.490 | 7.490 | 6,036,799 |
| 2026-03-25 | 7.470 | 7.530 | 7.460 | 7.520 | 7.520 | 5,338,576 |
| 2026-03-24 | 7.430 | 7.490 | 7.360 | 7.460 | 7.460 | 7,049,700 |
| 2026-03-23 | 7.600 | 7.600 | 7.320 | 7.380 | 7.380 | 12,451,058 |
| 2026-03-20 | 7.760 | 7.780 | 7.650 | 7.660 | 7.660 | 7,437,935 |
| 2026-03-19 | 7.810 | 7.840 | 7.730 | 7.750 | 7.750 | 8,316,700 |
| 2026-03-18 | 7.900 | 7.910 | 7.800 | 7.830 | 7.830 | 8,237,400 |
| 2026-03-17 | 7.960 | 7.990 | 7.890 | 7.910 | 7.910 | 7,927,656 |
| 2026-03-16 | 7.920 | 7.980 | 7.910 | 7.950 | 7.950 | 6,875,100 |
| 2026-03-13 | 7.910 | 7.980 | 7.910 | 7.930 | 7.930 | 8,806,409 |
| 2026-03-12 | 7.890 | 7.950 | 7.850 | 7.930 | 7.930 | 7,862,863 |
| 2026-03-11 | 7.870 | 7.890 | 7.840 | 7.890 | 7.890 | 5,501,341 |
| 2026-03-10 | 7.880 | 7.900 | 7.840 | 7.870 | 7.870 | 5,695,100 |
| 2026-03-09 | 7.840 | 7.900 | 7.800 | 7.860 | 7.860 | 9,450,194 |
| 2026-03-06 | 7.770 | 7.890 | 7.760 | 7.880 | 7.880 | 8,250,072 |
| 2026-03-05 | 7.820 | 7.830 | 7.770 | 7.790 | 7.790 | 6,671,294 |
| 2026-03-04 | 7.890 | 7.890 | 7.760 | 7.780 | 7.780 | 14,010,873 |
| 2026-03-03 | 7.910 | 7.970 | 7.880 | 7.910 | 7.910 | 13,166,296 |
| 2026-03-02 | 7.900 | 7.960 | 7.860 | 7.910 | 7.910 | 9,943,951 |
| 2026-02-27 | 7.930 | 7.950 | 7.910 | 7.950 | 7.950 | 4,837,517 |
| 2026-02-26 | 7.980 | 7.980 | 7.910 | 7.920 | 7.920 | 7,693,881 |
| 2026-02-25 | 7.920 | 7.980 | 7.910 | 7.950 | 7.950 | 9,724,200 |
| 2026-02-24 | 7.910 | 7.930 | 7.880 | 7.880 | 7.880 | 6,949,920 |
| 2026-02-13 | 7.940 | 7.990 | 7.880 | 7.880 | 7.880 | 7,228,300 |
| 2026-02-12 | 8.030 | 8.030 | 7.920 | 7.940 | 7.940 | 8,422,810 |
| 2026-02-11 | 8.000 | 8.030 | 7.990 | 8.020 | 8.020 | 5,895,511 |
| 2026-02-10 | 8.030 | 8.040 | 7.980 | 8.010 | 8.010 | 7,091,591 |
| 2026-02-09 | 8.030 | 8.040 | 8.000 | 8.030 | 8.030 | 7,853,485 |
| 2026-02-06 | 7.990 | 8.060 | 7.990 | 8.010 | 8.010 | 10,198,592 |
| 2026-02-05 | 7.980 | 8.070 | 7.980 | 8.040 | 8.040 | 13,225,598 |
| 2026-02-04 | 7.980 | 8.020 | 7.930 | 8.010 | 8.010 | 11,067,029 |
| 2026-02-03 | 7.930 | 7.970 | 7.860 | 7.920 | 7.920 | 8,142,737 |
| 2026-02-02 | 7.950 | 8.020 | 7.890 | 7.900 | 7.900 | 10,178,757 |
| 2026-01-30 | 8.010 | 8.050 | 7.940 | 7.980 | 7.980 | 10,190,482 |
| 2026-01-29 | 7.900 | 8.030 | 7.870 | 8.030 | 8.030 | 15,699,865 |
| 2026-01-28 | 7.910 | 7.940 | 7.850 | 7.910 | 7.910 | 11,186,401 |
| 2026-01-27 | 7.970 | 7.970 | 7.870 | 7.900 | 7.900 | 11,618,400 |
| 2026-01-26 | 8.030 | 8.040 | 7.930 | 7.970 | 7.970 | 16,847,883 |
| 2026-01-23 | 8.030 | 8.040 | 8.010 | 8.040 | 8.040 | 11,243,100 |
| 2026-01-22 | 8.010 | 8.040 | 8.000 | 8.020 | 8.020 | 11,513,100 |
| 2026-01-21 | 8.070 | 8.120 | 8.000 | 8.020 | 8.020 | 25,010,525 |
| 2026-01-20 | 8.150 | 8.210 | 8.140 | 8.200 | 8.200 | 13,919,223 |
| 2026-01-19 | 8.130 | 8.180 | 8.110 | 8.160 | 8.160 | 8,310,515 |
| 2026-01-16 | 8.170 | 8.180 | 8.110 | 8.120 | 8.120 | 8,919,739 |
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.