BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.270	15.440	14.980	15.110	14.112	9,629,721
2022-08-04	16.200	16.230	15.000	15.410	14.392	10,023,559
2022-08-03	16.180	16.590	16.110	16.250	15.176	2,372,426
2022-08-02	17.240	17.240	16.100	16.200	15.130	3,666,838
2022-08-01	17.290	17.550	17.070	17.440	16.288	2,610,878
2022-07-29	17.750	17.820	17.510	17.520	16.362	2,749,275
2022-07-28	17.970	18.070	17.730	17.810	16.633	2,789,215
2022-07-27	17.910	18.070	17.710	17.960	16.773	2,938,822
2022-07-26	17.850	17.990	17.380	17.960	16.773	3,512,398
2022-07-25	18.330	18.480	17.760	17.830	16.652	3,939,785
2022-07-22	18.740	19.100	18.160	18.450	17.231	6,056,305
2022-07-21	21.280	21.280	18.770	18.930	17.679	10,608,350
2022-07-20	21.600	22.060	20.750	20.970	19.584	8,656,334
2022-07-19	21.700	21.900	21.080	21.490	20.070	8,652,555
2022-07-18	20.860	22.150	20.610	21.400	19.986	9,174,000
2022-07-15	21.700	21.790	20.550	20.950	19.566	6,733,005
2022-07-14	21.400	21.920	21.040	21.400	19.986	8,386,377
2022-07-13	20.550	21.540	19.880	21.370	19.958	7,150,774
2022-07-12	21.400	21.780	20.510	20.550	19.192	8,364,800
2022-07-11	21.150	21.510	20.600	21.050	19.659	5,387,959
2022-07-08	21.880	22.140	21.000	21.010	19.622	5,183,325
2022-07-07	20.760	22.180	20.340	21.640	20.210	8,084,273
2022-07-06	21.540	21.880	20.600	20.660	19.295	7,929,918
2022-07-05	21.200	21.960	20.580	21.500	20.079	7,360,846
2022-07-04	21.150	21.880	20.650	21.070	19.678	9,998,597
2022-07-01	20.310	21.000	20.060	20.880	19.500	7,347,781
2022-06-30	19.480	20.570	19.080	20.160	18.828	8,250,541
2022-06-29	19.980	20.330	19.430	19.430	18.146	5,281,187
2022-06-28	20.400	20.400	19.610	19.790	18.482	5,213,414
2022-06-27	19.850	20.080	19.450	19.780	18.473	6,150,821
2022-06-24	19.300	19.750	19.110	19.590	18.296	5,144,467
2022-06-23	18.590	19.180	18.310	19.100	17.838	5,630,588
2022-06-22	18.690	19.050	18.380	18.430	17.212	3,079,591
2022-06-21	19.000	19.060	18.360	18.520	17.296	2,566,197
2022-06-20	18.590	19.440	18.330	18.790	17.548	4,420,000
2022-06-17	17.340	18.830	17.150	18.690	17.455	6,515,635
2022-06-16	17.450	17.630	17.360	17.370	16.222	1,707,007
2022-06-15	17.740	17.800	17.400	17.480	16.325	2,301,562
2022-06-14	18.240	18.240	17.280	17.700	16.530	3,273,884
2022-06-13	18.270	18.470	18.080	18.400	17.184	2,403,388
2022-06-10	18.010	18.630	18.000	18.280	17.072	3,275,387
2022-06-09	19.110	19.110	17.970	18.190	16.988	4,838,614
2022-06-08	19.250	19.550	18.430	19.200	17.931	7,054,281
2022-06-07	20.780	20.900	19.300	19.300	18.025	9,474,255
2022-06-06	19.700	20.800	19.380	20.780	19.407	9,828,536
2022-06-02	20.190	20.860	19.160	19.550	18.258	8,842,591
2022-06-01	19.980	20.360	19.710	19.880	18.566	6,029,378
2022-05-31	20.000	20.240	19.610	19.810	18.501	4,355,342
2022-05-30	19.500	19.920	19.140	19.830	18.520	4,819,787
2022-05-27	19.480	20.040	19.100	19.430	18.146	7,377,137
2022-05-26	19.240	19.450	19.010	19.210	17.941	5,450,132
2022-05-25	19.200	19.490	18.760	19.180	17.726	4,845,981
2022-05-24	20.020	20.460	18.940	18.940	17.504	6,796,458
2022-05-23	19.780	20.120	19.370	19.930	18.419	5,441,656
2022-05-20	19.380	20.060	19.220	19.570	18.086	5,685,708
2022-05-19	19.350	19.500	18.480	19.380	17.911	6,017,880
2022-05-18	19.870	20.090	19.180	19.240	17.781	5,476,727
2022-05-17	19.600	20.140	19.310	19.820	18.317	7,140,158
2022-05-16	19.010	19.750	18.930	19.640	18.151	5,744,024
2022-05-13	19.000	19.190	18.510	18.900	17.467	5,060,443

← NewerPage 18 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.