BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	6.340	6.420	6.280	6.400	6.151	1,582,885
2024-07-29	6.280	6.370	6.240	6.320	6.074	1,868,144
2024-07-26	6.430	6.480	6.270	6.310	6.064	2,593,300
2024-07-25	6.150	6.420	6.080	6.400	6.151	2,710,700
2024-07-24	6.120	6.170	5.950	6.170	5.929	2,796,885
2024-07-23	6.410	6.450	6.080	6.080	5.843	3,249,200
2024-07-22	6.180	6.300	6.180	6.260	6.016	750,900
2024-07-19	6.170	6.280	6.130	6.240	5.997	1,145,000
2024-07-18	6.170	6.230	6.050	6.180	5.939	1,372,100
2024-07-17	6.380	6.390	6.200	6.220	5.978	1,540,031
2024-07-16	6.450	6.460	6.350	6.360	6.112	954,000
2024-07-15	6.540	6.600	6.380	6.440	6.189	1,551,800
2024-07-12	6.590	6.670	6.530	6.600	6.343	2,034,585
2024-07-11	6.310	6.570	6.280	6.540	6.285	2,139,560
2024-07-10	6.300	6.370	6.220	6.230	5.987	1,330,967
2024-07-09	6.200	6.310	6.060	6.270	6.026	1,788,201
2024-07-08	6.400	6.400	6.180	6.220	5.978	1,635,500
2024-07-05	6.290	6.420	6.110	6.400	6.151	1,992,422
2024-07-04	6.580	6.610	6.280	6.300	6.054	2,171,800
2024-07-03	6.700	6.740	6.570	6.600	6.343	1,429,400
2024-07-02	6.710	6.730	6.510	6.730	6.468	1,906,000
2024-07-01	6.520	6.720	6.470	6.620	6.362	2,202,000
2024-06-28	6.500	6.640	6.460	6.530	6.275	1,345,585
2024-06-27	6.670	6.730	6.500	6.530	6.275	1,508,722
2024-06-26	6.380	6.680	6.320	6.670	6.410	1,983,000
2024-06-25	6.400	6.500	6.350	6.410	6.160	1,757,974
2024-06-24	6.690	6.720	6.400	6.400	6.151	2,573,600
2024-06-21	6.730	6.800	6.650	6.760	6.496	1,375,800
2024-06-20	6.940	6.960	6.730	6.730	6.468	1,881,444
2024-06-19	7.040	7.100	6.910	6.960	6.689	1,313,700
2024-06-18	6.850	7.050	6.830	7.030	6.756	2,118,444
2024-06-17	7.010	7.010	6.850	6.850	6.583	1,981,744
2024-06-14	7.160	7.160	6.970	7.010	6.737	1,657,748
2024-06-13	7.210	7.230	7.040	7.090	6.814	1,948,924
2024-06-12	7.020	7.180	6.980	7.160	6.881	1,979,333
2024-06-11	7.040	7.070	6.820	7.030	6.756	1,905,154
2024-06-07	6.950	7.150	6.880	7.050	6.775	3,514,600
2024-06-06	7.260	7.260	6.740	6.860	6.593	2,896,200
2024-06-05	7.290	7.390	7.130	7.140	6.862	1,632,444
2024-06-04	7.470	7.470	7.160	7.270	6.987	2,385,100
2024-06-03	7.750	7.750	7.350	7.450	7.160	2,414,094
2024-05-31	7.770	7.770	7.600	7.740	7.438	1,337,359
2024-05-30	7.650	7.790	7.600	7.650	7.352	1,367,000
2024-05-29	7.770	7.920	7.710	7.810	7.361	1,849,600
2024-05-28	7.770	7.960	7.740	7.750	7.305	2,031,835
2024-05-27	7.820	7.840	7.610	7.840	7.390	2,031,335
2024-05-24	7.840	7.990	7.770	7.770	7.324	2,144,100
2024-05-23	8.070	8.090	7.800	7.850	7.399	3,531,470
2024-05-22	8.090	8.130	7.980	8.060	7.597	3,726,920
2024-05-21	8.430	8.430	8.080	8.130	7.663	6,217,800
2024-05-20	8.070	8.630	8.050	8.480	7.993	7,829,100
2024-05-17	7.990	8.080	7.940	8.070	7.606	1,716,200
2024-05-16	7.980	8.110	7.940	7.980	7.522	1,787,100
2024-05-15	8.040	8.140	7.950	7.960	7.503	1,757,500
2024-05-14	8.000	8.170	7.910	8.020	7.559	3,675,300
2024-05-13	8.150	8.180	7.920	7.970	7.512	2,674,611
2024-05-10	8.260	8.370	8.170	8.220	7.748	2,168,785
2024-05-09	8.210	8.440	8.200	8.340	7.861	2,038,900
2024-05-08	8.300	8.370	8.190	8.230	7.757	1,716,121
2024-05-07	8.240	8.350	8.190	8.340	7.861	2,343,136

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0250 CNY
2025-05-29	0.2000 CNY
2024-09-20	0.1000 CNY
2024-05-30	0.1500 CNY
2023-06-21	0.1000 CNY
2022-05-26	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.