Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	8.600	8.690	8.570	8.670	8.670	15,944,835
2025-07-18	8.580	8.600	8.530	8.580	8.580	7,324,400
2025-07-17	8.540	8.670	8.530	8.580	8.580	14,594,153
2025-07-16	8.480	8.540	8.460	8.530	8.530	7,288,000
2025-07-15	8.530	8.560	8.440	8.460	8.460	10,459,412
2025-07-14	8.570	8.590	8.530	8.550	8.550	10,476,869
2025-07-11	8.520	8.590	8.500	8.570	8.570	13,692,007
2025-07-10	8.460	8.520	8.460	8.510	8.510	8,113,903
2025-07-09	8.450	8.500	8.450	8.460	8.460	8,756,928
2025-07-08	8.440	8.470	8.420	8.470	8.470	8,089,001
2025-07-07	8.420	8.460	8.410	8.450	8.450	6,113,093
2025-07-04	8.430	8.460	8.390	8.420	8.420	7,159,400
2025-07-03	8.460	8.470	8.400	8.430	8.430	8,174,400
2025-07-02	8.420	8.470	8.400	8.460	8.460	8,277,600
2025-07-01	8.410	8.440	8.360	8.430	8.430	7,463,601
2025-06-30	8.380	8.470	8.330	8.410	8.410	9,719,864
2025-06-27	8.430	8.550	8.390	8.430	8.430	11,394,593
2025-06-26	8.400	8.440	8.360	8.410	8.410	7,124,597
2025-06-25	8.390	8.420	8.340	8.410	8.410	7,930,135
2025-06-24	8.300	8.360	8.290	8.360	8.360	7,053,801
2025-06-23	8.220	8.300	8.210	8.270	8.270	5,284,900
2025-06-20	8.290	8.320	8.250	8.250	8.250	5,545,916
2025-06-19	8.350	8.360	8.240	8.300	8.300	9,967,386
2025-06-18	8.400	8.420	8.340	8.350	8.350	7,570,102
2025-06-17	8.410	8.490	8.380	8.430	8.430	8,735,800
2025-06-16	8.390	8.410	8.350	8.400	8.400	7,063,201
2025-06-13	8.520	8.530	8.370	8.390	8.390	11,963,908
2025-06-12	8.540	8.570	8.470	8.510	8.510	10,511,500
2025-06-11	8.550	8.610	8.540	8.560	8.560	9,882,089
2025-06-10	8.630	8.640	8.500	8.560	8.560	12,731,500
2025-06-09	8.590	8.630	8.550	8.620	8.620	10,601,662
2025-06-06	8.620	8.640	8.560	8.590	8.590	11,879,400
2025-06-05	8.760	8.790	8.610	8.630	8.630	13,698,300
2025-06-04	8.730	8.800	8.660	8.800	8.800	15,268,838
2025-06-03	8.670	8.780	8.630	8.750	8.750	16,727,732
2025-05-30	8.650	8.820	8.650	8.680	8.680	16,818,342
2025-05-29	8.650	8.720	8.620	8.660	8.660	15,524,100
2025-05-28	8.540	8.770	8.510	8.720	8.720	28,804,407
2025-05-27	8.420	8.600	8.420	8.560	8.560	17,363,088
2025-05-26	8.370	8.440	8.300	8.410	8.410	7,290,408
2025-05-23	8.450	8.460	8.330	8.330	8.330	9,922,100
2025-05-22	8.590	8.610	8.430	8.450	8.450	9,782,908
2025-05-21	8.560	8.640	8.540	8.570	8.570	10,199,107
2025-05-20	8.490	8.650	8.480	8.590	8.590	16,166,782
2025-05-19	8.380	8.500	8.370	8.500	8.500	9,204,039
2025-05-16	8.480	8.490	8.380	8.390	8.390	10,081,000
2025-05-15	8.440	8.500	8.410	8.490	8.490	9,520,365
2025-05-14	8.400	8.470	8.370	8.460	8.460	7,425,284
2025-05-13	8.540	8.540	8.390	8.430	8.430	12,169,900
2025-05-12	8.440	8.510	8.390	8.510	8.510	11,743,300
2025-05-09	8.420	8.470	8.380	8.420	8.420	9,350,428
2025-05-08	8.400	8.430	8.330	8.420	8.420	7,305,000
2025-05-07	8.400	8.480	8.380	8.410	8.410	9,518,200
2025-05-06	8.300	8.380	8.290	8.360	8.360	8,634,894
2025-04-30	8.440	8.460	8.260	8.260	8.260	9,229,665
2025-04-29	8.190	8.320	8.180	8.320	8.320	9,026,200
2025-04-28	8.360	8.380	8.200	8.210	8.210	11,080,200
2025-04-25	8.400	8.500	8.390	8.400	8.400	9,611,700
2025-04-24	8.440	8.480	8.370	8.440	8.440	11,245,211
2025-04-23	8.600	8.660	8.440	8.450	8.450	17,270,301

← NewerPage 6 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.