Bright Dairy & Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.510	8.680	8.490	8.600	8.600	16,177,400
2025-04-21	8.490	8.630	8.480	8.530	8.530	13,517,428
2025-04-18	8.660	8.670	8.510	8.540	8.540	16,203,600
2025-04-17	8.550	8.720	8.510	8.690	8.690	23,352,652
2025-04-16	8.550	8.680	8.430	8.630	8.630	22,766,580
2025-04-15	8.560	8.770	8.530	8.580	8.580	22,638,050
2025-04-14	8.490	8.740	8.460	8.630	8.630	22,371,251
2025-04-11	8.610	8.680	8.480	8.540	8.540	25,912,788
2025-04-10	8.410	8.850	8.310	8.710	8.710	43,995,349
2025-04-09	8.290	8.510	8.090	8.470	8.470	27,452,842
2025-04-08	7.860	8.380	7.860	8.370	8.370	35,604,702
2025-04-07	8.150	8.340	7.660	7.860	7.860	29,258,619
2025-04-03	8.310	8.460	8.300	8.440	8.440	12,021,913
2025-04-02	8.410	8.420	8.330	8.360	8.360	7,125,200
2025-04-01	8.350	8.420	8.330	8.390	8.390	8,457,534
2025-03-31	8.410	8.450	8.300	8.330	8.330	12,457,716
2025-03-28	8.520	8.530	8.430	8.450	8.450	12,510,185
2025-03-27	8.560	8.650	8.520	8.520	8.520	14,199,612
2025-03-26	8.620	8.650	8.560	8.580	8.580	17,225,706
2025-03-25	8.630	8.750	8.480	8.690	8.690	32,271,590
2025-03-24	8.550	8.630	8.430	8.630	8.630	30,343,280
2025-03-21	8.550	8.620	8.470	8.500	8.500	19,866,702
2025-03-20	8.680	8.820	8.550	8.590	8.590	25,223,437
2025-03-19	8.760	8.770	8.620	8.650	8.650	23,637,288
2025-03-18	8.900	8.960	8.730	8.780	8.780	39,159,584
2025-03-17	9.200	9.230	8.860	8.910	8.910	78,551,403
2025-03-14	8.320	9.060	8.320	9.060	9.060	79,891,651
2025-03-13	8.250	8.260	8.190	8.240	8.240	8,142,873
2025-03-12	8.260	8.300	8.210	8.240	8.240	8,879,314
2025-03-11	8.140	8.300	8.110	8.260	8.260	12,220,044
2025-03-10	8.180	8.200	8.150	8.190	8.190	6,100,484
2025-03-07	8.190	8.230	8.160	8.190	8.190	7,737,612
2025-03-06	8.190	8.220	8.150	8.210	8.210	9,738,326
2025-03-05	8.210	8.220	8.130	8.170	8.170	10,153,600
2025-03-04	8.180	8.200	8.120	8.190	8.190	8,798,659
2025-03-03	8.340	8.360	8.200	8.210	8.210	15,841,789
2025-02-28	8.360	8.450	8.280	8.290	8.290	18,426,181
2025-02-27	8.220	8.420	8.210	8.400	8.400	26,308,178
2025-02-26	8.160	8.210	8.130	8.210	8.210	8,085,522
2025-02-25	8.210	8.220	8.130	8.150	8.150	8,573,657
2025-02-24	8.210	8.290	8.210	8.240	8.240	9,672,302
2025-02-21	8.210	8.270	8.170	8.200	8.200	10,127,910
2025-02-20	8.160	8.260	8.160	8.210	8.210	8,794,359
2025-02-19	8.130	8.180	8.110	8.180	8.180	7,496,345
2025-02-18	8.240	8.240	8.110	8.120	8.120	8,934,600
2025-02-17	8.220	8.250	8.160	8.240	8.240	9,786,121
2025-02-14	8.250	8.260	8.180	8.220	8.220	8,952,300
2025-02-13	8.220	8.280	8.200	8.240	8.240	10,575,100
2025-02-12	8.200	8.230	8.150	8.220	8.220	6,920,723
2025-02-11	8.270	8.290	8.160	8.210	8.210	7,403,700
2025-02-10	8.190	8.270	8.160	8.250	8.250	10,512,406
2025-02-07	8.100	8.230	8.080	8.190	8.190	11,861,300
2025-02-06	8.060	8.120	8.020	8.120	8.120	7,111,609
2025-02-05	8.170	8.190	8.040	8.060	8.060	7,412,600
2025-01-27	8.140	8.210	8.120	8.150	8.150	8,281,800
2025-01-24	8.070	8.130	8.050	8.100	8.100	6,142,110
2025-01-23	8.130	8.200	8.070	8.070	8.070	8,450,100
2025-01-22	8.120	8.150	8.040	8.070	8.070	6,169,178
2025-01-21	8.200	8.210	8.100	8.170	8.170	6,546,278
2025-01-20	8.160	8.220	8.130	8.170	8.170	6,362,628

← NewerPage 7 of 21 · 1,215 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.