BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.670	10.760	10.550	10.570	9.963	1,587,672
2023-11-01	10.750	10.780	10.640	10.670	10.057	1,565,800
2023-10-31	10.750	10.810	10.640	10.700	10.085	1,637,328
2023-10-30	10.650	10.800	10.530	10.780	10.161	2,052,100
2023-10-27	10.470	10.720	10.440	10.650	10.038	2,472,900
2023-10-26	10.510	10.590	10.300	10.470	9.869	2,610,800
2023-10-25	10.320	10.570	10.320	10.520	9.916	3,662,661
2023-10-24	9.810	10.240	9.780	10.220	9.633	4,247,900
2023-10-23	10.140	10.160	9.720	9.760	9.199	4,310,948
2023-10-20	10.600	10.660	10.050	10.160	9.576	6,376,500
2023-10-19	10.710	10.930	10.610	10.710	10.095	2,182,270
2023-10-18	10.960	11.030	10.710	10.720	10.104	2,639,548
2023-10-17	11.130	11.160	10.970	11.020	10.387	1,879,500
2023-10-16	11.280	11.300	11.090	11.130	10.491	2,047,825
2023-10-13	11.360	11.420	11.220	11.250	10.604	2,435,400
2023-10-12	11.310	11.480	11.300	11.400	10.745	2,546,260
2023-10-11	11.350	11.400	11.260	11.310	10.660	1,874,932
2023-10-10	11.470	11.500	11.250	11.290	10.641	2,497,132
2023-10-09	11.340	11.460	11.270	11.420	10.764	2,452,550
2023-09-28	11.230	11.390	11.230	11.340	10.689	2,310,600
2023-09-27	11.080	11.320	11.080	11.230	10.585	2,365,600
2023-09-26	11.040	11.200	11.040	11.100	10.462	1,661,000
2023-09-25	11.120	11.240	11.050	11.080	10.444	1,740,800
2023-09-22	11.000	11.140	10.950	11.120	10.481	2,030,515
2023-09-21	11.090	11.120	10.970	10.980	10.349	2,065,444
2023-09-20	11.490	11.490	11.070	11.080	10.444	4,009,044
2023-09-19	11.430	11.520	11.310	11.430	10.773	2,030,408
2023-09-18	11.340	11.540	11.250	11.430	10.773	2,265,008
2023-09-15	11.480	11.580	11.330	11.390	10.736	3,015,730
2023-09-14	11.780	11.870	11.430	11.450	10.792	4,101,359
2023-09-13	11.600	11.860	11.540	11.780	11.103	4,652,100
2023-09-12	11.620	11.730	11.530	11.630	10.962	2,445,688
2023-09-11	11.490	11.650	11.340	11.620	10.953	2,937,000
2023-09-08	11.600	11.680	11.400	11.440	10.783	4,363,294
2023-09-07	12.040	12.110	11.590	11.620	10.953	7,258,055
2023-09-06	12.350	12.380	12.010	12.100	11.405	7,307,568
2023-09-05	12.220	12.520	11.920	12.520	11.801	10,455,722
2023-09-04	12.150	12.350	12.100	12.200	11.499	6,162,597
2023-09-01	12.580	12.700	12.060	12.110	11.414	9,670,900
2023-08-31	12.540	12.860	12.510	12.700	11.970	9,384,028
2023-08-30	13.100	13.190	12.560	12.700	11.970	16,530,143
2023-08-29	13.400	13.480	12.930	13.400	12.630	22,978,857
2023-08-28	13.250	14.140	12.520	13.750	12.960	31,064,458
2023-08-25	12.200	13.090	12.160	12.560	11.839	24,387,110
2023-08-24	12.200	12.610	11.990	12.500	11.782	23,197,756
2023-08-23	11.690	13.250	11.600	12.880	12.140	25,304,352
2023-08-22	11.870	11.890	11.270	11.480	10.821	3,414,628
2023-08-21	11.620	11.850	11.550	11.720	11.047	2,589,200
2023-08-18	11.420	11.840	11.390	11.600	10.934	3,285,300
2023-08-17	11.240	11.480	11.070	11.460	10.802	1,838,700
2023-08-16	11.150	11.390	11.150	11.240	10.594	1,324,012
2023-08-15	11.440	11.460	11.190	11.270	10.623	1,480,011
2023-08-14	11.300	11.490	11.120	11.480	10.821	1,795,897
2023-08-11	11.500	11.530	11.290	11.290	10.641	2,002,060
2023-08-10	11.460	11.530	11.350	11.500	10.839	2,074,700
2023-08-09	11.440	11.670	11.360	11.510	10.849	2,371,200
2023-08-08	11.530	11.620	11.430	11.430	10.773	1,954,700
2023-08-07	11.750	11.750	11.480	11.570	10.905	3,475,867
2023-08-04	11.740	11.860	11.730	11.740	11.066	1,938,838
2023-08-03	11.860	11.940	11.700	11.760	11.084	2,671,170

← NewerPage 13 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.