BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.900	19.960	18.800	18.800	17.375	9,104,641
2022-05-11	21.000	21.060	19.480	19.690	18.197	8,466,490
2022-05-10	19.570	20.010	19.270	19.700	18.206	6,509,668
2022-05-09	19.000	19.730	18.760	19.570	18.086	6,451,793
2022-05-06	19.900	20.290	18.810	18.810	17.384	10,014,371
2022-05-05	19.150	20.260	18.880	19.920	18.410	9,055,735
2022-04-29	18.950	19.800	18.610	19.060	17.615	9,869,428
2022-04-28	19.250	19.250	18.390	18.760	17.338	6,466,100
2022-04-27	18.500	19.940	18.010	19.200	17.744	11,158,230
2022-04-26	18.500	19.440	17.450	18.380	16.987	9,883,433
2022-04-25	18.300	18.860	17.870	18.350	16.959	9,201,090
2022-04-22	17.990	18.440	16.520	18.340	16.950	7,692,563
2022-04-21	17.500	18.180	17.400	17.570	16.238	4,526,247
2022-04-20	17.800	17.800	17.200	17.380	16.062	2,213,350
2022-04-19	17.280	17.540	17.140	17.430	16.109	1,717,513
2022-04-18	17.500	17.500	17.150	17.270	15.961	1,628,131
2022-04-15	17.390	17.600	16.980	17.460	16.136	3,138,571
2022-04-14	17.780	17.780	17.410	17.500	16.173	2,233,921
2022-04-13	17.300	17.700	16.680	17.500	16.173	3,159,691
2022-04-12	17.390	17.390	17.000	17.320	16.007	1,419,903
2022-04-11	17.490	17.490	17.000	17.200	15.896	1,883,151
2022-04-08	18.100	18.100	17.080	17.290	15.979	3,657,547
2022-04-07	17.780	18.000	17.330	17.870	16.515	4,559,013
2022-04-06	17.500	17.500	17.100	17.190	15.887	1,406,671
2022-04-01	17.380	17.630	17.110	17.600	16.266	2,006,205
2022-03-31	17.420	17.540	17.100	17.100	15.804	1,494,093
2022-03-30	17.270	17.660	17.110	17.610	16.275	1,480,662
2022-03-29	17.670	17.770	17.080	17.260	15.951	2,395,560
2022-03-28	18.090	18.090	17.490	17.600	16.266	3,014,510
2022-03-25	17.080	17.920	16.860	17.600	16.266	4,406,458
2022-03-24	17.690	17.690	16.890	17.130	15.831	3,002,754
2022-03-23	17.460	17.700	17.200	17.510	16.183	2,753,669
2022-03-22	18.500	18.520	17.420	17.500	16.173	4,425,781
2022-03-21	18.950	18.950	18.210	18.530	17.125	4,307,249
2022-03-18	18.680	19.280	18.230	18.900	17.467	5,592,497
2022-03-17	19.800	19.800	18.280	18.730	17.310	7,792,966
2022-03-16	18.550	19.300	18.240	19.080	17.633	6,328,852
2022-03-15	19.880	19.960	17.810	18.440	17.042	7,476,759
2022-03-14	18.890	20.000	18.420	19.160	17.707	6,061,547
2022-03-11	19.600	19.600	17.200	19.030	17.587	8,119,637
2022-03-10	20.500	20.780	19.480	19.590	18.105	11,363,904
2022-03-09	20.010	20.780	19.010	19.930	18.419	10,244,363
2022-03-08	20.100	20.640	19.100	19.110	17.661	7,406,572
2022-03-07	19.710	19.710	18.830	19.290	17.828	2,883,158
2022-03-04	19.490	19.650	19.070	19.190	17.735	2,650,609
2022-03-03	19.870	19.950	19.400	19.550	18.068	2,740,407
2022-03-02	19.820	19.960	19.570	19.790	18.290	3,021,863
2022-03-01	19.920	20.090	19.700	19.850	18.345	3,357,519
2022-02-28	19.840	20.380	19.500	20.010	18.493	3,982,090
2022-02-25	19.710	20.370	19.670	19.980	18.465	4,716,432
2022-02-24	20.420	20.420	19.150	19.550	18.068	7,849,224
2022-02-23	20.300	21.280	19.890	20.810	19.232	10,380,344
2022-02-22	19.030	20.880	18.700	20.600	19.038	13,302,779
2022-02-21	19.330	19.400	18.780	19.050	17.606	7,179,942
2022-02-18	19.150	19.570	18.850	19.230	17.772	12,128,008
2022-02-17	18.000	21.290	17.650	20.200	18.669	17,952,405
2022-02-16	17.130	17.950	17.050	17.740	16.395	4,258,301
2022-02-15	17.390	17.860	17.110	17.290	15.979	2,163,626
2022-02-14	17.790	18.150	17.380	17.400	16.081	3,711,080
2022-02-11	17.500	19.000	17.250	18.480	17.079	6,143,652

← NewerPage 19 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.