BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11.930	11.970	11.730	11.830	11.150	3,568,577
2023-08-01	12.100	12.250	11.710	11.910	11.226	4,829,728
2023-07-31	12.160	12.270	12.100	12.220	11.518	2,890,866
2023-07-28	12.280	12.340	12.020	12.170	11.471	2,981,525
2023-07-27	12.500	12.550	12.250	12.320	11.612	3,592,400
2023-07-26	12.280	12.610	12.230	12.500	11.782	5,160,771
2023-07-25	12.060	12.290	11.990	12.290	11.584	2,940,460
2023-07-24	11.980	12.090	11.920	11.950	11.264	2,513,454
2023-07-21	11.980	12.140	11.920	11.930	11.245	2,793,100
2023-07-20	12.130	12.290	12.030	12.050	11.358	3,301,400
2023-07-19	12.010	12.320	11.960	12.130	11.433	3,456,361
2023-07-18	12.120	12.140	11.920	12.060	11.367	2,184,320
2023-07-17	12.100	12.100	11.890	12.020	11.330	3,136,138
2023-07-14	12.190	12.190	11.900	12.000	11.311	4,412,972
2023-07-13	12.080	12.240	12.080	12.160	11.462	3,700,100
2023-07-12	12.300	12.330	12.060	12.080	11.386	3,279,700
2023-07-11	12.240	12.380	12.030	12.290	11.584	4,779,416
2023-07-10	12.320	12.420	12.170	12.230	11.527	4,003,690
2023-07-07	12.270	12.410	12.120	12.160	11.462	4,412,100
2023-07-06	12.250	12.480	12.150	12.330	11.622	7,426,561
2023-07-05	12.400	12.660	12.230	12.250	11.546	8,468,509
2023-07-04	12.100	12.420	11.910	12.360	11.650	10,303,120
2023-07-03	11.690	12.120	11.680	11.990	11.301	8,174,554
2023-06-30	11.450	11.690	11.390	11.640	10.971	6,510,019
2023-06-29	11.010	11.490	10.990	11.460	10.802	7,134,475
2023-06-28	10.920	11.110	10.910	11.110	10.472	4,174,612
2023-06-27	10.820	11.070	10.720	11.000	10.368	3,314,840
2023-06-26	10.700	11.160	10.660	10.850	10.227	3,442,500
2023-06-21	10.930	11.080	10.800	10.810	10.189	3,575,587
2023-06-20	11.160	11.390	10.900	10.920	10.198	7,319,910
2023-06-19	10.860	11.020	10.800	10.850	10.133	2,371,065
2023-06-16	10.620	10.930	10.530	10.880	10.161	3,774,329
2023-06-15	10.490	10.660	10.380	10.640	9.937	2,719,709
2023-06-14	10.470	10.700	10.320	10.500	9.806	3,739,927
2023-06-13	10.630	10.650	10.440	10.510	9.816	2,414,026
2023-06-12	10.570	10.640	10.380	10.600	9.900	2,565,989
2023-06-09	10.680	10.740	10.560	10.580	9.881	2,162,129
2023-06-08	10.690	10.860	10.590	10.700	9.993	2,167,285
2023-06-07	10.790	10.880	10.570	10.700	9.993	2,642,570
2023-06-06	11.040	11.090	10.770	10.770	10.058	2,638,300
2023-06-05	10.980	11.140	10.970	11.070	10.339	2,064,660
2023-06-02	10.850	11.040	10.800	11.020	10.292	2,421,945
2023-06-01	10.790	10.920	10.740	10.770	10.058	2,566,134
2023-05-31	11.040	11.070	10.840	10.850	10.133	4,173,342
2023-05-30	10.750	11.540	10.750	11.130	10.395	6,749,840
2023-05-29	10.930	11.020	10.790	10.790	10.077	3,133,807
2023-05-26	11.240	11.490	10.910	10.940	10.217	5,371,350
2023-05-25	10.880	11.090	10.850	11.020	10.292	2,803,305
2023-05-24	10.770	10.980	10.720	10.880	10.161	2,470,485
2023-05-23	10.930	11.000	10.770	10.770	10.058	2,165,335
2023-05-22	10.810	10.960	10.710	10.940	10.217	2,241,031
2023-05-19	10.810	10.840	10.680	10.810	10.096	2,122,417
2023-05-18	10.820	10.890	10.720	10.790	10.077	2,200,735
2023-05-17	10.720	10.860	10.690	10.840	10.124	2,417,602
2023-05-16	10.810	10.880	10.660	10.800	10.086	3,755,810
2023-05-15	10.420	10.750	10.400	10.720	10.012	4,153,712
2023-05-12	10.490	10.610	10.390	10.410	9.722	2,565,131
2023-05-11	10.240	10.640	10.240	10.540	9.844	3,730,242
2023-05-10	10.180	10.400	10.100	10.310	9.629	2,456,600
2023-05-09	10.390	10.430	10.160	10.180	9.507	3,814,358

← NewerPage 14 of 21 · 1,212 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.