Bright Dairy & Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.080 | 8.170 | 8.030 | 8.130 | 8.130 | 7,848,600 |
| 2025-01-16 | 8.120 | 8.200 | 8.060 | 8.100 | 8.100 | 10,509,457 |
| 2025-01-15 | 8.130 | 8.180 | 8.080 | 8.100 | 8.100 | 7,360,038 |
| 2025-01-14 | 8.000 | 8.170 | 8.000 | 8.160 | 8.160 | 12,475,800 |
| 2025-01-13 | 7.960 | 8.030 | 7.890 | 8.000 | 8.000 | 7,954,513 |
| 2025-01-10 | 8.130 | 8.170 | 7.980 | 7.990 | 7.990 | 8,179,990 |
| 2025-01-09 | 8.180 | 8.210 | 8.100 | 8.130 | 8.130 | 8,161,000 |
| 2025-01-08 | 8.230 | 8.260 | 8.090 | 8.210 | 8.210 | 10,710,645 |
| 2025-01-07 | 8.220 | 8.280 | 8.140 | 8.260 | 8.260 | 10,440,001 |
| 2025-01-06 | 8.250 | 8.340 | 8.120 | 8.230 | 8.230 | 10,093,147 |
| 2025-01-03 | 8.450 | 8.490 | 8.250 | 8.290 | 8.290 | 13,624,501 |
| 2025-01-02 | 8.540 | 8.710 | 8.360 | 8.430 | 8.430 | 15,458,025 |
| 2024-12-31 | 8.680 | 8.730 | 8.540 | 8.540 | 8.540 | 11,951,301 |
| 2024-12-30 | 8.800 | 8.810 | 8.580 | 8.640 | 8.640 | 13,574,001 |
| 2024-12-27 | 8.750 | 8.840 | 8.680 | 8.800 | 8.800 | 10,336,977 |
| 2024-12-26 | 8.730 | 8.830 | 8.720 | 8.740 | 8.740 | 9,882,000 |
| 2024-12-25 | 8.830 | 8.830 | 8.650 | 8.770 | 8.770 | 12,577,211 |
| 2024-12-24 | 8.710 | 8.840 | 8.710 | 8.830 | 8.830 | 10,661,980 |
| 2024-12-23 | 8.920 | 8.960 | 8.710 | 8.740 | 8.740 | 17,765,161 |
| 2024-12-20 | 8.930 | 9.090 | 8.890 | 8.950 | 8.950 | 19,185,852 |
| 2024-12-19 | 8.940 | 8.950 | 8.810 | 8.920 | 8.920 | 16,745,620 |
| 2024-12-18 | 9.080 | 9.120 | 8.960 | 8.990 | 8.990 | 19,545,300 |
| 2024-12-17 | 9.240 | 9.260 | 9.030 | 9.070 | 9.070 | 21,589,917 |
| 2024-12-16 | 9.480 | 9.560 | 9.200 | 9.260 | 9.260 | 32,869,631 |
| 2024-12-13 | 9.810 | 9.820 | 9.450 | 9.470 | 9.470 | 57,594,801 |
| 2024-12-12 | 9.350 | 9.960 | 9.240 | 9.960 | 9.960 | 84,455,431 |
| 2024-12-11 | 9.080 | 9.640 | 9.030 | 9.470 | 9.470 | 69,610,687 |
| 2024-12-10 | 9.040 | 9.240 | 8.970 | 9.030 | 9.030 | 47,743,880 |
| 2024-12-09 | 8.850 | 8.920 | 8.780 | 8.830 | 8.830 | 11,310,996 |
| 2024-12-06 | 8.760 | 8.880 | 8.730 | 8.860 | 8.860 | 12,079,846 |
| 2024-12-05 | 8.770 | 8.790 | 8.690 | 8.760 | 8.760 | 8,809,800 |
| 2024-12-04 | 8.840 | 8.930 | 8.750 | 8.770 | 8.770 | 14,101,389 |
| 2024-12-03 | 8.980 | 8.980 | 8.820 | 8.870 | 8.870 | 14,898,900 |
| 2024-12-02 | 8.830 | 8.990 | 8.830 | 8.940 | 8.940 | 17,458,002 |
| 2024-11-29 | 8.770 | 8.920 | 8.760 | 8.870 | 8.870 | 19,380,439 |
| 2024-11-28 | 8.710 | 8.840 | 8.660 | 8.770 | 8.770 | 15,600,406 |
| 2024-11-27 | 8.560 | 8.710 | 8.440 | 8.710 | 8.710 | 12,046,975 |
| 2024-11-26 | 8.530 | 8.620 | 8.510 | 8.560 | 8.560 | 8,612,301 |
| 2024-11-25 | 8.450 | 8.570 | 8.430 | 8.530 | 8.530 | 7,665,607 |
| 2024-11-22 | 8.700 | 8.730 | 8.480 | 8.480 | 8.480 | 11,420,023 |
| 2024-11-21 | 8.710 | 8.740 | 8.640 | 8.710 | 8.710 | 9,473,260 |
| 2024-11-20 | 8.640 | 8.730 | 8.600 | 8.720 | 8.720 | 10,946,112 |
| 2024-11-19 | 8.610 | 8.650 | 8.510 | 8.650 | 8.650 | 11,273,488 |
| 2024-11-18 | 8.580 | 8.720 | 8.550 | 8.600 | 8.600 | 12,773,006 |
| 2024-11-15 | 8.650 | 8.740 | 8.570 | 8.580 | 8.580 | 13,887,098 |
| 2024-11-14 | 8.900 | 8.900 | 8.620 | 8.690 | 8.690 | 16,660,392 |
| 2024-11-13 | 8.850 | 9.060 | 8.820 | 8.900 | 8.900 | 24,101,671 |
| 2024-11-12 | 8.800 | 8.930 | 8.740 | 8.820 | 8.820 | 20,711,109 |
| 2024-11-11 | 8.800 | 8.850 | 8.670 | 8.810 | 8.810 | 17,153,821 |
| 2024-11-08 | 9.010 | 9.080 | 8.810 | 8.860 | 8.860 | 23,806,705 |
| 2024-11-07 | 8.660 | 8.980 | 8.610 | 8.950 | 8.950 | 32,837,464 |
| 2024-11-06 | 8.630 | 8.700 | 8.560 | 8.680 | 8.680 | 19,808,350 |
| 2024-11-05 | 8.500 | 8.660 | 8.470 | 8.650 | 8.650 | 19,062,988 |
| 2024-11-04 | 8.420 | 8.540 | 8.360 | 8.530 | 8.530 | 15,024,850 |
| 2024-11-01 | 8.400 | 8.500 | 8.340 | 8.420 | 8.420 | 17,177,429 |
| 2024-10-31 | 8.410 | 8.470 | 8.300 | 8.420 | 8.420 | 23,985,419 |
| 2024-10-30 | 8.620 | 8.720 | 8.560 | 8.620 | 8.620 | 12,624,291 |
| 2024-10-29 | 8.970 | 8.980 | 8.620 | 8.650 | 8.650 | 22,272,060 |
| 2024-10-28 | 8.600 | 8.810 | 8.560 | 8.800 | 8.800 | 18,171,753 |
| 2024-10-25 | 8.490 | 8.580 | 8.480 | 8.580 | 8.580 | 14,926,600 |
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.