Bright Dairy & Food Co Ltd historical data

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

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

← NewerPage 4 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.