Bright Dairy & Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.150 | 8.190 | 8.130 | 8.170 | 8.170 | 7,514,184 |
| 2026-01-14 | 8.180 | 8.220 | 8.130 | 8.150 | 8.150 | 15,826,600 |
| 2026-01-13 | 8.220 | 8.240 | 8.160 | 8.180 | 8.180 | 12,961,785 |
| 2026-01-12 | 8.150 | 8.210 | 8.140 | 8.200 | 8.200 | 13,472,471 |
| 2026-01-09 | 8.160 | 8.210 | 8.140 | 8.170 | 8.170 | 8,538,222 |
| 2026-01-08 | 8.140 | 8.180 | 8.120 | 8.150 | 8.150 | 8,064,199 |
| 2026-01-07 | 8.180 | 8.180 | 8.140 | 8.150 | 8.150 | 8,866,701 |
| 2026-01-06 | 8.130 | 8.180 | 8.120 | 8.180 | 8.180 | 10,944,941 |
| 2026-01-05 | 8.100 | 8.140 | 8.080 | 8.130 | 8.130 | 8,142,700 |
| 2025-12-31 | 8.100 | 8.120 | 8.080 | 8.090 | 8.090 | 6,995,475 |
| 2025-12-30 | 8.100 | 8.130 | 8.090 | 8.110 | 8.110 | 7,923,847 |
| 2025-12-29 | 8.160 | 8.170 | 8.120 | 8.120 | 8.120 | 7,603,743 |
| 2025-12-26 | 8.180 | 8.200 | 8.140 | 8.170 | 8.170 | 9,309,601 |
| 2025-12-25 | 8.210 | 8.230 | 8.150 | 8.180 | 8.180 | 9,881,045 |
| 2025-12-24 | 8.220 | 8.240 | 8.140 | 8.210 | 8.210 | 15,345,390 |
| 2025-12-23 | 8.480 | 8.510 | 8.250 | 8.280 | 8.280 | 22,733,553 |
| 2025-12-22 | 8.330 | 8.370 | 8.270 | 8.290 | 8.290 | 13,968,300 |
| 2025-12-19 | 8.190 | 8.340 | 8.160 | 8.320 | 8.320 | 19,477,577 |
| 2025-12-18 | 8.140 | 8.230 | 8.120 | 8.210 | 8.210 | 10,191,219 |
| 2025-12-17 | 8.120 | 8.240 | 8.050 | 8.180 | 8.180 | 13,211,365 |
| 2025-12-16 | 8.160 | 8.250 | 8.110 | 8.120 | 8.120 | 15,808,755 |
| 2025-12-15 | 8.070 | 8.180 | 8.040 | 8.160 | 8.160 | 14,504,902 |
| 2025-12-12 | 8.040 | 8.090 | 8.010 | 8.040 | 8.040 | 8,622,714 |
| 2025-12-11 | 8.090 | 8.100 | 8.020 | 8.040 | 8.040 | 9,718,674 |
| 2025-12-10 | 8.070 | 8.110 | 8.040 | 8.100 | 8.100 | 10,609,700 |
| 2025-12-09 | 8.110 | 8.150 | 8.060 | 8.100 | 8.100 | 14,050,398 |
| 2025-12-08 | 8.160 | 8.180 | 8.100 | 8.110 | 8.110 | 12,253,410 |
| 2025-12-05 | 8.170 | 8.170 | 8.080 | 8.150 | 8.150 | 12,186,000 |
| 2025-12-04 | 8.230 | 8.260 | 8.160 | 8.170 | 8.170 | 9,194,429 |
| 2025-12-03 | 8.270 | 8.310 | 8.200 | 8.260 | 8.260 | 10,049,100 |
| 2025-12-02 | 8.230 | 8.330 | 8.190 | 8.310 | 8.310 | 12,120,200 |
| 2025-12-01 | 8.300 | 8.370 | 8.240 | 8.260 | 8.260 | 15,456,036 |
| 2025-11-28 | 8.160 | 8.270 | 8.110 | 8.230 | 8.230 | 14,316,399 |
| 2025-11-27 | 8.200 | 8.210 | 8.150 | 8.160 | 8.160 | 10,155,500 |
| 2025-11-26 | 8.190 | 8.230 | 8.160 | 8.180 | 8.180 | 12,656,450 |
| 2025-11-25 | 8.230 | 8.240 | 8.160 | 8.190 | 8.190 | 15,095,501 |
| 2025-11-24 | 8.310 | 8.420 | 8.200 | 8.220 | 8.220 | 16,889,528 |
| 2025-11-21 | 8.560 | 8.600 | 8.280 | 8.280 | 8.280 | 17,728,918 |
| 2025-11-20 | 8.690 | 8.690 | 8.530 | 8.580 | 8.580 | 9,962,300 |
| 2025-11-19 | 8.630 | 8.720 | 8.630 | 8.670 | 8.670 | 11,096,600 |
| 2025-11-18 | 8.680 | 8.740 | 8.590 | 8.650 | 8.650 | 10,884,603 |
| 2025-11-17 | 8.730 | 8.750 | 8.640 | 8.710 | 8.710 | 11,456,540 |
| 2025-11-14 | 8.760 | 8.870 | 8.720 | 8.750 | 8.750 | 14,004,789 |
| 2025-11-13 | 8.730 | 8.820 | 8.650 | 8.800 | 8.800 | 18,715,022 |
| 2025-11-12 | 8.700 | 8.830 | 8.700 | 8.710 | 8.710 | 26,133,638 |
| 2025-11-11 | 8.550 | 8.740 | 8.480 | 8.720 | 8.720 | 30,500,712 |
| 2025-11-10 | 8.380 | 8.540 | 8.360 | 8.530 | 8.530 | 20,196,457 |
| 2025-11-07 | 8.350 | 8.400 | 8.340 | 8.370 | 8.370 | 9,392,282 |
| 2025-11-06 | 8.350 | 8.390 | 8.340 | 8.370 | 8.370 | 8,158,109 |
| 2025-11-05 | 8.330 | 8.380 | 8.310 | 8.370 | 8.370 | 8,141,779 |
| 2025-11-04 | 8.380 | 8.390 | 8.310 | 8.350 | 8.350 | 7,925,160 |
| 2025-11-03 | 8.350 | 8.410 | 8.350 | 8.380 | 8.380 | 10,208,200 |
| 2025-10-31 | 8.380 | 8.440 | 8.330 | 8.360 | 8.360 | 16,834,693 |
| 2025-10-30 | 8.470 | 8.520 | 8.430 | 8.460 | 8.460 | 8,388,410 |
| 2025-10-29 | 8.500 | 8.520 | 8.420 | 8.460 | 8.460 | 8,816,787 |
| 2025-10-28 | 8.550 | 8.560 | 8.500 | 8.500 | 8.500 | 8,345,700 |
| 2025-10-27 | 8.560 | 8.610 | 8.510 | 8.560 | 8.560 | 8,600,400 |
| 2025-10-24 | 8.650 | 8.660 | 8.550 | 8.550 | 8.550 | 8,654,100 |
| 2025-10-23 | 8.580 | 8.660 | 8.580 | 8.650 | 8.650 | 10,162,201 |
| 2025-10-22 | 8.530 | 8.640 | 8.510 | 8.610 | 8.610 | 9,862,186 |
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.