BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.090	12.280	12.070	12.270	11.459	3,299,189
2023-02-06	12.280	12.280	12.020	12.060	11.263	3,350,192
2023-02-03	12.170	12.280	12.020	12.220	11.413	3,307,873
2023-02-02	12.320	12.340	12.150	12.190	11.385	3,871,152
2023-02-01	12.180	12.360	12.130	12.360	11.543	3,497,926
2023-01-31	12.000	12.260	11.870	12.180	11.375	4,816,853
2023-01-30	12.160	12.320	12.160	12.210	11.403	3,918,421
2023-01-20	11.970	12.110	11.960	12.080	11.282	1,961,485
2023-01-19	11.700	11.970	11.700	11.940	11.151	1,965,017
2023-01-18	11.920	11.940	11.800	11.880	11.095	1,389,000
2023-01-17	11.880	11.950	11.800	11.840	11.058	1,615,500
2023-01-16	11.680	11.990	11.650	11.930	11.142	3,581,700
2023-01-13	11.790	11.790	11.600	11.650	10.880	1,694,200
2023-01-12	11.650	11.950	11.650	11.710	10.936	1,834,085
2023-01-11	11.850	11.910	11.670	11.690	10.918	1,984,462
2023-01-10	11.970	12.060	11.820	11.890	11.104	1,677,453
2023-01-09	12.030	12.050	11.860	11.970	11.179	2,242,800
2023-01-06	11.880	12.010	11.820	11.920	11.132	2,921,349
2023-01-05	11.880	11.950	11.760	11.880	11.095	2,565,854
2023-01-04	11.820	11.980	11.720	11.830	11.048	2,097,429
2023-01-03	11.510	11.840	11.510	11.820	11.039	2,396,606
2022-12-30	11.700	11.750	11.560	11.610	10.843	1,510,504
2022-12-29	11.620	11.740	11.530	11.530	10.768	1,770,954
2022-12-28	11.990	12.040	11.640	11.730	10.955	2,769,566
2022-12-27	12.100	12.150	11.870	11.980	11.188	2,906,374
2022-12-26	11.580	12.180	11.580	12.150	11.347	5,673,725
2022-12-23	11.500	12.320	11.500	11.790	11.011	6,625,786
2022-12-22	11.710	11.730	11.340	11.430	10.675	3,023,863
2022-12-21	11.720	11.760	11.510	11.560	10.796	1,795,727
2022-12-20	11.700	11.760	11.590	11.690	10.918	1,542,692
2022-12-19	11.920	11.990	11.610	11.690	10.918	2,200,345
2022-12-16	12.200	12.220	11.900	11.920	11.132	2,964,235
2022-12-15	12.160	12.310	12.100	12.200	11.394	2,188,807
2022-12-14	12.240	12.440	12.110	12.130	11.329	2,431,864
2022-12-13	12.500	12.560	12.270	12.270	11.459	2,723,491
2022-12-12	12.460	12.630	12.310	12.500	11.674	3,401,872
2022-12-09	12.510	12.850	12.390	12.580	11.749	3,686,585
2022-12-08	12.720	12.780	12.520	12.530	11.702	2,474,769
2022-12-07	12.680	12.900	12.670	12.680	11.842	2,350,845
2022-12-06	12.970	13.010	12.700	12.740	11.898	3,263,764
2022-12-05	12.910	13.090	12.850	12.990	12.132	2,823,920
2022-12-02	12.810	13.010	12.810	12.970	12.113	2,493,553
2022-12-01	13.130	13.250	12.830	12.870	12.020	4,271,358
2022-11-30	12.800	13.050	12.750	12.960	12.104	3,328,298
2022-11-29	12.730	12.960	12.730	12.890	12.038	2,688,341
2022-11-28	12.620	12.950	12.500	12.690	11.852	3,080,078
2022-11-25	13.140	13.180	12.810	12.900	12.048	3,811,202
2022-11-24	13.140	13.250	13.100	13.170	12.300	2,471,392
2022-11-23	13.270	13.340	12.900	13.140	12.272	4,431,237
2022-11-22	13.580	13.670	13.180	13.270	12.393	5,185,482
2022-11-21	13.110	13.630	13.050	13.520	12.627	6,900,580
2022-11-18	13.510	13.610	13.210	13.220	12.347	5,591,728
2022-11-17	13.590	13.740	13.370	13.510	12.617	5,552,830
2022-11-16	13.650	13.870	13.420	13.590	12.692	7,936,717
2022-11-15	13.590	13.880	13.450	13.880	12.963	8,306,672
2022-11-14	14.000	14.000	13.410	13.520	12.627	12,061,668
2022-11-11	15.010	15.150	13.900	14.020	13.094	19,038,330
2022-11-10	13.820	14.880	13.820	14.450	13.495	22,464,859
2022-11-09	14.060	14.880	13.860	14.000	13.075	20,009,416
2022-11-08	13.140	13.690	13.100	13.610	12.711	14,880,675

← NewerPage 16 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.