Bright Dairy & Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.670 | 6.760 | 6.640 | 6.740 | 6.740 | 9,902,961 |
| 2026-10-22 | 6.740 | 6.760 | 6.660 | 6.680 | 6.680 | 7,511,538 |
| 2026-10-21 | 6.810 | 6.840 | 6.740 | 6.760 | 6.760 | 4,877,000 |
| 2026-10-20 | 6.820 | 6.870 | 6.750 | 6.810 | 6.810 | 7,167,100 |
| 2026-10-19 | 6.800 | 6.920 | 6.800 | 6.820 | 6.820 | 7,496,862 |
| 2026-10-16 | 6.950 | 6.990 | 6.790 | 6.860 | 6.860 | 11,833,740 |
| 2026-10-15 | 6.980 | 7.050 | 6.870 | 6.940 | 6.940 | 8,975,900 |
| 2026-10-14 | 6.910 | 7.040 | 6.880 | 7.020 | 7.020 | 9,813,241 |
| 2026-10-13 | 6.980 | 6.980 | 6.850 | 6.900 | 6.900 | 8,814,000 |
| 2026-10-12 | 7.040 | 7.100 | 6.930 | 6.980 | 6.980 | 8,815,800 |
| 2026-10-09 | 6.890 | 7.080 | 6.890 | 7.040 | 7.040 | 16,411,339 |
| 2026-10-08 | 6.930 | 6.950 | 6.830 | 6.860 | 6.860 | 8,284,679 |
| 2026-09-30 | 6.800 | 6.960 | 6.780 | 6.930 | 6.930 | 10,790,747 |
| 2026-09-29 | 6.760 | 6.800 | 6.730 | 6.800 | 6.800 | 5,237,438 |
| 2026-09-28 | 6.680 | 6.770 | 6.660 | 6.770 | 6.770 | 8,732,546 |
| 2026-09-24 | 6.740 | 6.790 | 6.660 | 6.690 | 6.690 | 6,275,400 |
Page 1 of 1 · 16 trading days
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.