BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.580	10.690	10.400	10.440	9.750	3,961,476
2023-05-05	10.750	10.760	10.220	10.600	9.900	4,413,476
2023-05-04	10.990	11.060	10.740	10.750	10.040	4,128,094
2023-04-28	10.750	10.980	10.750	10.960	10.236	2,815,254
2023-04-27	10.700	10.840	10.610	10.740	10.030	2,414,945
2023-04-26	10.540	10.900	10.530	10.770	10.058	3,670,090
2023-04-25	11.430	11.490	10.600	10.650	9.946	6,314,780
2023-04-24	11.420	11.630	11.160	11.460	10.703	3,689,688
2023-04-21	11.700	11.920	11.360	11.430	10.675	5,472,243
2023-04-20	12.310	12.310	11.350	11.490	10.731	8,855,511
2023-04-19	12.800	12.890	12.340	12.370	11.553	6,136,596
2023-04-18	12.990	13.090	12.750	12.840	11.992	4,922,711
2023-04-17	12.600	13.040	12.520	12.990	12.132	7,580,967
2023-04-14	12.670	12.800	12.540	12.690	11.852	3,999,596
2023-04-13	12.480	12.710	12.310	12.700	11.861	5,024,577
2023-04-12	12.660	12.740	12.420	12.500	11.674	4,148,684
2023-04-11	12.500	12.670	12.400	12.670	11.833	3,495,370
2023-04-10	12.700	12.850	12.430	12.520	11.693	4,939,754
2023-04-07	12.880	13.030	12.680	12.730	11.889	5,363,512
2023-04-06	12.730	12.960	12.650	12.930	12.076	5,688,219
2023-04-04	13.110	13.110	12.740	12.820	11.973	7,856,975
2023-04-03	13.200	13.550	13.060	13.200	12.328	10,935,109
2023-03-31	12.840	13.350	12.750	13.300	12.421	12,569,312
2023-03-30	12.910	12.990	12.710	12.820	11.973	7,349,134
2023-03-29	12.760	13.180	12.570	13.020	12.160	14,477,129
2023-03-28	12.140	12.830	12.030	12.760	11.917	12,641,012
2023-03-27	12.200	12.290	12.080	12.130	11.329	3,673,605
2023-03-24	12.430	12.480	12.180	12.200	11.394	5,525,435
2023-03-23	12.400	12.600	12.260	12.500	11.674	5,215,427
2023-03-22	12.450	12.670	12.350	12.410	11.590	5,205,080
2023-03-21	12.510	12.540	12.280	12.530	11.702	5,059,558
2023-03-20	12.760	12.830	12.400	12.490	11.665	6,727,531
2023-03-17	12.580	12.710	12.440	12.710	11.870	8,367,626
2023-03-16	12.380	12.970	12.320	12.580	11.749	11,303,405
2023-03-15	12.630	12.670	12.440	12.500	11.674	9,349,720
2023-03-14	12.020	12.700	11.970	12.690	11.852	16,543,191
2023-03-13	12.200	12.270	11.880	12.090	11.291	7,923,962
2023-03-10	12.390	12.760	12.240	12.250	11.441	12,989,871
2023-03-09	11.620	12.800	11.600	12.620	11.786	18,636,994
2023-03-08	11.580	11.660	11.490	11.660	10.890	1,525,662
2023-03-07	11.780	11.880	11.560	11.590	10.824	3,128,265
2023-03-06	11.700	11.820	11.660	11.800	11.020	3,011,959
2023-03-03	11.730	11.780	11.540	11.760	10.983	2,504,600
2023-03-02	11.800	11.840	11.670	11.690	10.918	2,146,900
2023-03-01	11.750	11.820	11.720	11.810	11.030	2,196,810
2023-02-28	11.660	11.770	11.630	11.770	10.992	1,616,500
2023-02-27	11.800	11.810	11.610	11.640	10.871	2,026,313
2023-02-24	11.950	11.960	11.750	11.800	11.020	1,980,737
2023-02-23	11.940	11.990	11.860	11.910	11.123	1,693,112
2023-02-22	11.930	12.020	11.890	11.940	11.151	1,884,252
2023-02-21	11.940	12.050	11.850	12.030	11.235	2,069,413
2023-02-20	11.990	12.070	11.790	11.940	11.151	3,854,384
2023-02-17	12.010	12.150	11.980	12.020	11.226	3,322,805
2023-02-16	12.460	12.470	11.900	11.980	11.188	5,690,195
2023-02-15	12.620	12.670	12.380	12.480	11.655	4,082,368
2023-02-14	12.520	12.590	12.400	12.530	11.702	2,956,937
2023-02-13	12.300	12.550	12.300	12.520	11.693	3,685,127
2023-02-10	12.300	12.430	12.260	12.330	11.515	2,651,386
2023-02-09	12.170	12.350	12.140	12.330	11.515	3,053,500
2023-02-08	12.270	12.310	12.180	12.220	11.413	2,496,424

← NewerPage 15 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.