Bright Dairy & Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.460 | 8.520 | 8.440 | 8.480 | 8.480 | 9,055,458 |
| 2024-10-23 | 8.460 | 8.520 | 8.420 | 8.500 | 8.500 | 15,330,698 |
| 2024-10-22 | 8.350 | 8.480 | 8.330 | 8.460 | 8.460 | 14,838,855 |
| 2024-10-21 | 8.360 | 8.430 | 8.300 | 8.350 | 8.350 | 13,763,213 |
| 2024-10-18 | 8.240 | 8.500 | 8.190 | 8.390 | 8.390 | 17,075,313 |
| 2024-10-17 | 8.340 | 8.420 | 8.230 | 8.240 | 8.240 | 9,373,870 |
| 2024-10-16 | 8.290 | 8.420 | 8.220 | 8.330 | 8.330 | 9,365,300 |
| 2024-10-15 | 8.540 | 8.540 | 8.330 | 8.340 | 8.340 | 14,720,800 |
| 2024-10-14 | 8.500 | 8.620 | 8.360 | 8.580 | 8.580 | 19,303,101 |
| 2024-10-11 | 8.640 | 8.810 | 8.480 | 8.570 | 8.570 | 19,421,555 |
| 2024-10-10 | 8.650 | 8.850 | 8.540 | 8.630 | 8.630 | 22,513,794 |
| 2024-10-09 | 9.100 | 9.100 | 8.540 | 8.540 | 8.540 | 35,158,905 |
| 2024-10-08 | 10.180 | 10.180 | 9.030 | 9.320 | 9.320 | 64,364,479 |
| 2024-09-30 | 8.860 | 9.330 | 8.710 | 9.260 | 9.260 | 62,104,016 |
| 2024-09-27 | 8.600 | 8.800 | 8.450 | 8.660 | 8.660 | 35,102,055 |
| 2024-09-26 | 7.790 | 8.180 | 7.770 | 8.180 | 8.180 | 17,427,130 |
| 2024-09-25 | 7.840 | 7.980 | 7.770 | 7.790 | 7.790 | 15,845,795 |
| 2024-09-24 | 7.640 | 7.810 | 7.610 | 7.810 | 7.810 | 8,685,226 |
| 2024-09-23 | 7.630 | 7.670 | 7.540 | 7.580 | 7.580 | 3,822,868 |
| 2024-09-20 | 7.620 | 7.640 | 7.520 | 7.630 | 7.630 | 4,298,000 |
| 2024-09-19 | 7.330 | 7.640 | 7.320 | 7.610 | 7.610 | 9,227,400 |
| 2024-09-18 | 7.400 | 7.420 | 7.230 | 7.290 | 7.290 | 6,238,000 |
| 2024-09-13 | 7.450 | 7.480 | 7.380 | 7.410 | 7.410 | 3,598,155 |
| 2024-09-12 | 7.490 | 7.570 | 7.450 | 7.450 | 7.450 | 4,042,971 |
| 2024-09-11 | 7.490 | 7.540 | 7.430 | 7.460 | 7.460 | 3,582,555 |
| 2024-09-10 | 7.590 | 7.620 | 7.450 | 7.520 | 7.520 | 5,777,914 |
| 2024-09-09 | 7.550 | 7.600 | 7.490 | 7.570 | 7.570 | 4,076,485 |
| 2024-09-06 | 7.660 | 7.680 | 7.560 | 7.570 | 7.570 | 3,197,400 |
| 2024-09-05 | 7.530 | 7.640 | 7.530 | 7.630 | 7.630 | 4,301,497 |
| 2024-09-04 | 7.620 | 7.690 | 7.520 | 7.530 | 7.530 | 5,489,140 |
| 2024-09-03 | 7.580 | 7.710 | 7.560 | 7.630 | 7.630 | 5,510,900 |
| 2024-09-02 | 7.740 | 7.750 | 7.590 | 7.600 | 7.600 | 7,734,200 |
| 2024-08-30 | 7.710 | 7.850 | 7.620 | 7.730 | 7.730 | 8,976,300 |
| 2024-08-29 | 7.610 | 7.750 | 7.600 | 7.720 | 7.720 | 3,676,900 |
| 2024-08-28 | 7.630 | 7.690 | 7.560 | 7.640 | 7.640 | 3,247,668 |
| 2024-08-27 | 7.580 | 7.680 | 7.530 | 7.650 | 7.650 | 4,844,301 |
| 2024-08-26 | 7.650 | 7.700 | 7.580 | 7.590 | 7.590 | 4,739,899 |
| 2024-08-23 | 7.630 | 7.730 | 7.610 | 7.650 | 7.650 | 5,386,100 |
| 2024-08-22 | 7.900 | 8.020 | 7.660 | 7.690 | 7.690 | 7,280,201 |
| 2024-08-21 | 7.960 | 7.990 | 7.700 | 7.790 | 7.790 | 5,408,300 |
| 2024-08-20 | 8.070 | 8.070 | 7.930 | 7.970 | 7.970 | 5,319,686 |
| 2024-08-19 | 8.040 | 8.130 | 8.020 | 8.060 | 8.060 | 4,143,800 |
| 2024-08-16 | 8.160 | 8.200 | 8.060 | 8.090 | 8.090 | 5,054,803 |
| 2024-08-15 | 8.150 | 8.270 | 8.130 | 8.200 | 8.200 | 5,732,400 |
| 2024-08-14 | 8.260 | 8.270 | 8.150 | 8.150 | 8.150 | 5,904,500 |
| 2024-08-13 | 8.350 | 8.350 | 8.200 | 8.270 | 8.270 | 6,900,588 |
| 2024-08-12 | 8.320 | 8.380 | 8.300 | 8.330 | 8.330 | 6,052,000 |
| 2024-08-09 | 8.350 | 8.390 | 8.310 | 8.320 | 8.320 | 6,319,814 |
| 2024-08-08 | 8.240 | 8.370 | 8.230 | 8.350 | 8.350 | 6,709,690 |
| 2024-08-07 | 8.310 | 8.320 | 8.210 | 8.280 | 8.280 | 5,147,900 |
| 2024-08-06 | 8.190 | 8.320 | 8.180 | 8.310 | 8.310 | 9,279,471 |
| 2024-08-05 | 8.160 | 8.250 | 8.140 | 8.160 | 8.160 | 6,876,024 |
| 2024-08-02 | 8.120 | 8.210 | 8.120 | 8.160 | 8.160 | 5,493,200 |
| 2024-08-01 | 8.180 | 8.250 | 8.160 | 8.160 | 8.160 | 5,321,702 |
| 2024-07-31 | 8.030 | 8.220 | 8.030 | 8.220 | 8.220 | 10,175,310 |
| 2024-07-30 | 8.030 | 8.080 | 8.000 | 8.070 | 8.070 | 3,177,760 |
| 2024-07-29 | 8.070 | 8.120 | 8.030 | 8.040 | 8.040 | 4,496,958 |
| 2024-07-26 | 8.060 | 8.140 | 8.050 | 8.080 | 8.080 | 4,735,200 |
| 2024-07-25 | 7.900 | 8.100 | 7.890 | 8.080 | 8.080 | 6,009,900 |
| 2024-07-24 | 7.950 | 8.020 | 7.880 | 7.940 | 7.940 | 5,293,000 |
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.