BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.730	14.010	13.200	13.310	12.431	18,639,501
2022-11-04	12.500	14.070	12.400	13.730	12.823	23,780,431
2022-11-03	12.010	12.640	12.010	12.500	11.674	9,426,281
2022-11-02	12.030	12.240	11.900	12.210	11.403	7,321,474
2022-11-01	11.480	12.050	11.470	12.030	11.235	5,489,361
2022-10-31	11.200	11.630	11.170	11.500	10.740	3,291,926
2022-10-28	11.890	11.970	11.150	11.210	10.469	4,616,400
2022-10-27	12.040	12.220	12.000	12.020	11.226	2,674,144
2022-10-26	11.700	12.140	11.700	12.090	11.291	4,179,694
2022-10-25	11.830	11.880	11.410	11.700	10.927	3,654,225
2022-10-24	12.050	12.410	11.800	11.910	11.123	5,177,561
2022-10-21	12.150	12.300	11.950	12.090	11.291	3,768,953
2022-10-20	11.960	12.180	11.800	12.000	11.207	3,369,000
2022-10-19	12.170	12.190	12.000	12.030	11.235	2,546,803
2022-10-18	12.270	12.360	12.100	12.140	11.338	3,526,160
2022-10-17	12.100	12.270	12.030	12.220	11.413	3,184,086
2022-10-14	11.940	12.180	11.940	12.110	11.310	3,224,513
2022-10-13	11.840	12.020	11.770	11.900	11.114	3,027,428
2022-10-12	11.580	11.920	11.430	11.910	11.123	3,610,370
2022-10-11	11.470	11.580	11.370	11.570	10.806	3,400,273
2022-10-10	11.880	11.940	11.420	11.470	10.712	4,722,300
2022-09-30	12.230	12.230	11.820	11.820	11.039	2,201,168
2022-09-29	12.320	12.480	12.030	12.150	11.347	2,233,300
2022-09-28	12.650	12.650	12.230	12.240	11.431	2,452,601
2022-09-27	12.290	12.620	12.290	12.620	11.786	2,441,462
2022-09-26	12.460	12.580	12.230	12.270	11.459	3,056,234
2022-09-23	12.750	13.010	12.380	12.450	11.627	3,508,147
2022-09-22	12.950	13.120	12.720	12.750	11.908	2,428,235
2022-09-21	12.980	13.050	12.780	12.960	12.104	2,309,370
2022-09-20	12.720	12.980	12.720	12.960	12.104	4,208,949
2022-09-19	12.890	12.900	12.450	12.570	11.739	3,453,705
2022-09-16	13.080	13.140	12.790	12.880	12.029	4,049,838
2022-09-15	13.700	13.750	12.760	13.080	12.216	6,940,713
2022-09-14	13.500	14.030	13.500	13.680	12.776	4,155,519
2022-09-13	14.200	14.300	14.130	14.140	13.206	2,960,450
2022-09-09	14.500	14.600	14.180	14.190	13.252	4,675,435
2022-09-08	14.920	14.940	14.490	14.500	13.542	3,600,261
2022-09-07	14.740	15.020	14.680	14.940	13.953	3,262,787
2022-09-06	14.690	14.830	14.440	14.800	13.822	3,395,585
2022-09-05	14.740	14.850	14.650	14.710	13.738	1,820,960
2022-09-02	14.720	14.860	14.650	14.750	13.775	1,692,200
2022-09-01	14.750	14.910	14.700	14.710	13.738	2,285,204
2022-08-31	15.110	15.110	14.720	14.760	13.785	3,120,400
2022-08-30	15.020	15.140	14.870	15.110	14.112	2,561,729
2022-08-29	14.990	15.070	14.710	15.000	14.009	2,798,200
2022-08-26	15.390	15.390	15.080	15.120	14.121	3,467,691
2022-08-25	15.580	15.580	15.030	15.240	14.233	6,275,322
2022-08-24	15.130	15.900	14.840	15.670	14.635	10,259,377
2022-08-23	15.290	15.310	15.050	15.130	14.130	3,241,516
2022-08-22	15.150	15.420	14.930	15.370	14.354	4,274,101
2022-08-19	15.320	15.450	15.150	15.150	14.149	3,525,467
2022-08-18	15.400	15.620	15.350	15.350	14.336	4,040,119
2022-08-17	15.840	15.900	15.410	15.550	14.523	5,586,103
2022-08-16	15.650	15.950	15.590	15.840	14.793	6,593,103
2022-08-15	15.470	15.680	15.410	15.660	14.625	6,442,083
2022-08-12	15.360	15.570	15.260	15.470	14.448	6,418,588
2022-08-11	15.200	15.640	15.170	15.370	14.354	9,346,398
2022-08-10	15.350	15.450	15.100	15.180	14.177	8,489,100
2022-08-09	14.920	15.480	14.800	15.470	14.448	14,669,066
2022-08-08	15.100	15.100	14.610	14.890	13.906	12,508,733

← NewerPage 17 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.