BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.260	9.470	9.130	9.150	8.624	3,191,100
2024-01-25	8.800	9.190	8.780	9.190	8.662	3,623,500
2024-01-24	8.740	8.890	8.450	8.800	8.295	3,419,700
2024-01-23	8.860	8.930	8.490	8.750	8.247	3,656,600
2024-01-22	9.200	9.280	8.570	8.700	8.200	3,337,205
2024-01-19	9.370	9.480	9.220	9.250	8.719	2,016,300
2024-01-18	9.560	9.560	9.100	9.390	8.851	3,076,000
2024-01-17	9.860	9.890	9.500	9.520	8.973	2,917,985
2024-01-16	9.900	10.070	9.710	9.850	9.284	3,559,347
2024-01-15	10.210	10.210	10.210	10.210	9.624	0
2024-01-12	10.300	10.500	10.210	10.210	9.624	3,069,542
2024-01-11	10.020	10.210	9.950	10.180	9.595	2,128,500
2024-01-10	10.070	10.170	9.900	10.020	9.444	2,061,400
2024-01-09	10.050	10.240	9.980	10.040	9.463	2,014,411
2024-01-08	10.290	10.290	10.020	10.030	9.454	2,008,700
2024-01-05	10.360	10.550	10.190	10.240	9.652	2,146,350
2024-01-04	10.420	10.500	10.320	10.350	9.755	1,242,750
2024-01-03	10.350	10.460	10.340	10.430	9.831	1,793,400
2024-01-02	10.290	10.470	10.270	10.410	9.812	1,539,644
2023-12-29	10.280	10.340	10.210	10.290	9.699	1,686,144
2023-12-28	10.010	10.330	9.920	10.300	9.708	2,454,000
2023-12-27	10.020	10.050	9.850	10.010	9.435	1,474,000
2023-12-26	9.970	10.070	9.900	9.940	9.369	1,503,400
2023-12-25	10.140	10.140	9.920	9.970	9.397	2,162,242
2023-12-22	10.280	10.280	10.080	10.130	9.548	1,769,744
2023-12-21	10.380	10.380	10.050	10.270	9.680	2,665,600
2023-12-20	10.420	10.450	10.220	10.260	9.671	2,133,300
2023-12-19	10.330	10.400	10.230	10.350	9.755	1,443,544
2023-12-18	10.450	10.480	10.300	10.330	9.737	1,593,900
2023-12-15	10.550	10.630	10.450	10.490	9.887	1,492,744
2023-12-14	10.420	10.570	10.420	10.510	9.906	1,561,735
2023-12-13	10.500	10.540	10.370	10.440	9.840	1,285,800
2023-12-12	10.450	10.550	10.370	10.500	9.897	1,659,085
2023-12-11	10.360	10.520	10.230	10.450	9.850	3,009,425
2023-12-08	10.630	10.720	10.380	10.390	9.793	2,497,200
2023-12-07	10.780	10.790	10.540	10.580	9.972	2,604,300
2023-12-06	10.640	10.890	10.600	10.770	10.151	2,739,703
2023-12-05	10.930	10.930	10.650	10.670	10.057	2,200,194
2023-12-04	10.950	11.030	10.860	10.900	10.274	3,045,707
2023-12-01	10.940	11.010	10.760	10.850	10.227	2,531,544
2023-11-30	11.160	11.200	10.850	10.960	10.330	2,468,700
2023-11-29	11.180	11.300	11.140	11.150	10.510	1,672,544
2023-11-28	11.120	11.280	11.030	11.210	10.566	1,599,995
2023-11-27	11.030	11.150	11.020	11.120	10.481	1,788,835
2023-11-24	11.270	11.270	11.010	11.020	10.387	2,175,629
2023-11-23	11.170	11.280	11.090	11.250	10.604	1,964,700
2023-11-22	11.340	11.340	11.170	11.170	10.528	2,329,000
2023-11-21	11.260	11.350	11.200	11.250	10.604	2,441,900
2023-11-20	11.150	11.290	11.150	11.260	10.613	1,750,644
2023-11-17	11.100	11.200	11.020	11.140	10.500	1,559,400
2023-11-16	11.220	11.220	11.090	11.090	10.453	1,342,400
2023-11-15	11.130	11.270	11.130	11.180	10.538	1,867,444
2023-11-14	11.090	11.140	11.000	11.100	10.462	2,007,500
2023-11-13	10.910	11.080	10.890	11.080	10.444	1,809,886
2023-11-10	10.900	10.930	10.770	10.890	10.264	1,763,744
2023-11-09	10.910	11.050	10.860	10.870	10.246	2,043,085
2023-11-08	11.000	11.090	10.860	10.910	10.283	2,025,914
2023-11-07	10.950	11.020	10.810	11.010	10.378	2,379,600
2023-11-06	10.790	10.930	10.750	10.920	10.293	1,882,051
2023-11-03	10.550	10.850	10.550	10.790	10.170	1,968,228

← NewerPage 12 of 21 · 1,220 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.