BGT Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 8.050 | 8.390 | 8.040 | 8.240 | 7.767 | 3,233,744 |
| 2024-04-30 | 7.990 | 8.060 | 7.920 | 8.020 | 7.559 | 2,907,600 |
| 2024-04-29 | 7.720 | 8.090 | 7.720 | 8.040 | 7.578 | 5,176,850 |
| 2024-04-26 | 8.030 | 8.190 | 7.810 | 8.140 | 7.672 | 4,882,480 |
| 2024-04-25 | 7.640 | 8.290 | 7.600 | 8.090 | 7.625 | 6,911,535 |
| 2024-04-24 | 7.540 | 7.670 | 7.410 | 7.650 | 7.211 | 2,575,970 |
| 2024-04-23 | 7.300 | 7.520 | 7.290 | 7.460 | 7.032 | 2,804,229 |
| 2024-04-22 | 7.340 | 7.450 | 7.060 | 7.280 | 6.862 | 2,532,900 |
| 2024-04-19 | 7.400 | 7.520 | 7.240 | 7.360 | 6.937 | 3,046,685 |
| 2024-04-18 | 7.660 | 7.710 | 7.390 | 7.420 | 6.994 | 5,197,200 |
| 2024-04-17 | 7.020 | 7.710 | 7.010 | 7.710 | 7.267 | 4,505,656 |
| 2024-04-16 | 7.800 | 7.800 | 6.900 | 6.920 | 6.523 | 5,782,086 |
| 2024-04-15 | 8.400 | 8.510 | 7.620 | 7.820 | 7.371 | 4,728,622 |
| 2024-04-12 | 8.590 | 8.680 | 8.370 | 8.380 | 7.899 | 2,148,750 |
| 2024-04-11 | 8.390 | 8.800 | 8.330 | 8.530 | 8.040 | 3,721,000 |
| 2024-04-10 | 8.770 | 8.790 | 8.320 | 8.420 | 7.936 | 3,744,650 |
| 2024-04-09 | 8.670 | 8.840 | 8.670 | 8.810 | 8.304 | 2,830,000 |
| 2024-04-08 | 9.070 | 9.100 | 8.740 | 8.750 | 8.247 | 3,865,429 |
| 2024-04-03 | 9.170 | 9.180 | 8.910 | 9.100 | 8.577 | 5,136,865 |
| 2024-04-02 | 9.280 | 9.490 | 9.080 | 9.160 | 8.634 | 6,619,171 |
| 2024-04-01 | 8.980 | 9.240 | 8.880 | 9.240 | 8.709 | 7,244,608 |
| 2024-03-29 | 8.830 | 9.180 | 8.800 | 8.980 | 8.464 | 4,703,316 |
| 2024-03-28 | 8.690 | 8.950 | 8.530 | 8.930 | 8.417 | 7,354,823 |
| 2024-03-27 | 8.590 | 9.240 | 8.530 | 8.750 | 8.247 | 8,520,052 |
| 2024-03-26 | 8.540 | 8.640 | 8.400 | 8.590 | 8.097 | 2,712,600 |
| 2024-03-25 | 8.500 | 8.780 | 8.500 | 8.520 | 8.031 | 2,073,400 |
| 2024-03-22 | 8.880 | 8.920 | 8.640 | 8.720 | 8.219 | 2,560,500 |
| 2024-03-21 | 8.950 | 9.010 | 8.750 | 8.920 | 8.408 | 2,698,144 |
| 2024-03-20 | 8.840 | 8.960 | 8.750 | 8.960 | 8.445 | 2,476,600 |
| 2024-03-19 | 8.860 | 8.990 | 8.780 | 8.840 | 8.332 | 3,314,433 |
| 2024-03-18 | 8.700 | 8.870 | 8.680 | 8.830 | 8.323 | 3,485,770 |
| 2024-03-15 | 8.440 | 8.700 | 8.420 | 8.690 | 8.191 | 3,728,744 |
| 2024-03-14 | 8.560 | 8.670 | 8.340 | 8.450 | 7.965 | 4,205,900 |
| 2024-03-13 | 8.410 | 8.520 | 8.380 | 8.460 | 7.974 | 2,282,900 |
| 2024-03-12 | 8.390 | 8.470 | 8.280 | 8.430 | 7.946 | 2,731,188 |
| 2024-03-11 | 8.160 | 8.430 | 8.120 | 8.390 | 7.908 | 2,988,968 |
| 2024-03-08 | 8.060 | 8.200 | 8.020 | 8.160 | 7.691 | 2,283,700 |
| 2024-03-07 | 8.180 | 8.270 | 8.030 | 8.060 | 7.597 | 2,867,800 |
| 2024-03-06 | 8.020 | 8.220 | 8.020 | 8.200 | 7.729 | 2,786,932 |
| 2024-03-05 | 8.190 | 8.230 | 7.980 | 8.000 | 7.540 | 2,703,847 |
| 2024-03-04 | 8.250 | 8.320 | 8.040 | 8.190 | 7.720 | 2,692,400 |
| 2024-03-01 | 8.160 | 8.250 | 8.040 | 8.240 | 7.767 | 3,106,257 |
| 2024-02-29 | 7.810 | 8.160 | 7.700 | 8.150 | 7.682 | 4,326,879 |
| 2024-02-28 | 8.660 | 8.840 | 7.740 | 7.780 | 7.333 | 7,114,071 |
| 2024-02-27 | 8.440 | 8.620 | 8.220 | 8.610 | 8.115 | 4,650,516 |
| 2024-02-26 | 8.080 | 8.590 | 8.080 | 8.360 | 7.880 | 4,530,050 |
| 2024-02-23 | 7.770 | 8.080 | 7.720 | 8.060 | 7.597 | 4,441,379 |
| 2024-02-22 | 7.600 | 7.760 | 7.530 | 7.760 | 7.314 | 3,799,532 |
| 2024-02-21 | 7.370 | 7.800 | 7.330 | 7.570 | 7.135 | 5,109,400 |
| 2024-02-20 | 7.300 | 7.450 | 7.230 | 7.430 | 7.003 | 3,576,162 |
| 2024-02-19 | 7.060 | 7.560 | 7.060 | 7.410 | 6.984 | 7,409,222 |
| 2024-02-08 | 6.300 | 7.050 | 6.160 | 7.040 | 6.636 | 7,566,603 |
| 2024-02-07 | 6.740 | 6.820 | 6.240 | 6.340 | 5.976 | 7,229,805 |
| 2024-02-06 | 6.300 | 7.010 | 6.080 | 6.800 | 6.409 | 6,478,035 |
| 2024-02-05 | 7.350 | 7.350 | 6.410 | 6.640 | 6.259 | 5,540,347 |
| 2024-02-02 | 8.010 | 8.140 | 7.190 | 7.470 | 7.041 | 5,253,882 |
| 2024-02-01 | 8.250 | 8.320 | 7.840 | 8.010 | 7.550 | 5,191,547 |
| 2024-01-31 | 8.610 | 8.720 | 8.290 | 8.390 | 7.908 | 5,090,533 |
| 2024-01-30 | 8.790 | 8.860 | 8.480 | 8.500 | 8.012 | 2,666,985 |
| 2024-01-29 | 9.200 | 9.250 | 8.750 | 8.780 | 8.276 | 2,708,544 |
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.