Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.490	8.550	8.470	8.530	8.530	7,094,765
2025-10-20	8.530	8.560	8.450	8.480	8.480	7,952,700
2025-10-17	8.570	8.610	8.500	8.510	8.510	8,374,500
2025-10-16	8.560	8.590	8.540	8.570	8.570	8,398,800
2025-10-15	8.540	8.600	8.500	8.580	8.580	9,215,902
2025-10-14	8.490	8.560	8.460	8.550	8.550	13,000,322
2025-10-13	8.480	8.540	8.430	8.490	8.490	12,904,750
2025-10-10	8.420	8.660	8.390	8.600	8.600	20,814,828
2025-10-09	8.400	8.440	8.340	8.430	8.430	9,764,600
2025-09-30	8.450	8.460	8.370	8.390	8.390	9,643,599
2025-09-29	8.500	8.500	8.350	8.430	8.430	13,262,401
2025-09-26	8.450	8.520	8.410	8.470	8.470	8,898,590
2025-09-25	8.480	8.500	8.390	8.440	8.440	7,790,300
2025-09-24	8.370	8.510	8.340	8.470	8.470	10,554,501
2025-09-23	8.410	8.420	8.280	8.370	8.370	11,400,079
2025-09-22	8.540	8.540	8.390	8.420	8.420	10,751,953
2025-09-19	8.540	8.560	8.490	8.540	8.540	8,474,344
2025-09-18	8.640	8.660	8.510	8.540	8.540	13,345,200
2025-09-17	8.650	8.720	8.610	8.650	8.650	10,086,306
2025-09-16	8.660	8.690	8.600	8.670	8.670	8,843,800
2025-09-15	8.690	8.730	8.640	8.660	8.660	8,810,700
2025-09-12	8.790	8.820	8.700	8.710	8.710	11,079,800
2025-09-11	8.750	8.790	8.680	8.790	8.790	11,696,480
2025-09-10	8.720	8.780	8.700	8.770	8.770	10,477,294
2025-09-09	8.760	8.760	8.670	8.750	8.750	10,008,323
2025-09-08	8.650	8.770	8.620	8.760	8.760	13,282,537
2025-09-05	8.700	8.700	8.570	8.670	8.670	12,996,800
2025-09-04	8.570	8.700	8.500	8.690	8.690	18,791,639
2025-09-03	8.730	8.780	8.520	8.540	8.540	16,819,390
2025-09-02	8.690	8.780	8.610	8.730	8.730	16,714,192
2025-09-01	8.700	8.750	8.640	8.690	8.690	17,643,083
2025-08-29	8.720	8.900	8.710	8.790	8.790	21,863,300
2025-08-28	8.700	8.830	8.590	8.710	8.710	21,419,518
2025-08-27	8.850	8.880	8.700	8.710	8.710	20,059,303
2025-08-26	8.840	8.910	8.800	8.860	8.860	16,658,264
2025-08-25	8.790	8.860	8.770	8.850	8.850	23,294,907
2025-08-22	8.800	8.800	8.700	8.790	8.790	14,977,500
2025-08-21	8.770	8.810	8.740	8.800	8.800	16,928,031
2025-08-20	8.650	8.800	8.630	8.780	8.780	21,424,503
2025-08-19	8.670	8.680	8.620	8.670	8.670	14,664,253
2025-08-18	8.570	8.660	8.560	8.620	8.620	14,360,449
2025-08-15	8.530	8.590	8.530	8.570	8.570	14,086,060
2025-08-14	8.690	8.730	8.550	8.550	8.550	18,278,499
2025-08-13	8.710	8.740	8.640	8.690	8.690	12,255,402
2025-08-12	8.600	8.750	8.570	8.690	8.690	20,959,184
2025-08-11	8.570	8.600	8.550	8.600	8.600	13,031,369
2025-08-08	8.530	8.560	8.520	8.550	8.550	9,541,000
2025-08-07	8.510	8.590	8.500	8.560	8.560	13,831,714
2025-08-06	8.530	8.560	8.470	8.530	8.530	11,555,875
2025-08-05	8.530	8.540	8.500	8.530	8.530	11,275,758
2025-08-04	8.490	8.530	8.440	8.530	8.530	14,404,600
2025-08-01	8.500	8.580	8.480	8.540	8.540	13,711,900
2025-07-31	8.710	8.710	8.510	8.540	8.540	26,487,689
2025-07-30	8.680	8.950	8.650	8.870	8.870	42,455,344
2025-07-29	9.160	9.250	8.740	8.770	8.770	59,440,743
2025-07-28	8.720	8.740	8.660	8.680	8.680	9,571,713
2025-07-25	8.750	8.790	8.700	8.720	8.720	12,441,500
2025-07-24	8.660	8.780	8.610	8.750	8.750	16,533,955
2025-07-23	8.720	8.770	8.630	8.650	8.650	15,299,200
2025-07-22	8.670	8.700	8.610	8.700	8.700	12,091,870

← NewerPage 5 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.