BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.840	9.710	8.840	9.700	9.700	12,136,785
2026-07-22	8.890	9.250	8.770	8.950	8.950	9,608,700
2026-07-21	8.790	9.040	8.110	8.940	8.940	15,848,963
2026-07-20	9.130	9.460	8.640	8.910	8.910	12,571,538
2026-07-17	9.580	9.680	8.960	9.140	9.140	8,506,262
2026-07-16	9.740	9.990	9.600	9.650	9.650	7,324,379
2026-07-15	9.800	10.050	9.690	9.810	9.810	7,873,063
2026-07-14	9.600	9.830	9.380	9.770	9.770	7,962,100
2026-07-13	10.260	10.310	9.590	9.590	9.590	9,680,800
2026-07-10	9.960	10.700	9.880	10.320	10.320	9,626,400
2026-07-09	9.910	10.080	9.610	9.980	9.980	7,924,500
2026-07-08	10.120	10.260	9.900	10.010	10.010	7,889,496
2026-07-07	10.560	10.810	10.180	10.230	10.230	8,000,680
2026-07-06	10.880	11.460	10.580	10.580	10.580	9,816,000
2026-07-03	11.240	11.280	10.840	10.950	10.950	8,604,000
2026-07-02	10.880	11.650	10.740	10.950	10.950	12,936,759
2026-07-01	10.750	11.180	10.560	10.890	10.890	9,378,495
2026-06-30	10.870	10.890	10.460	10.750	10.750	7,082,214
2026-06-29	10.980	11.130	10.530	10.680	10.680	10,124,368
2026-06-26	11.300	11.340	10.820	10.820	10.820	10,622,166
2026-06-25	12.020	12.380	11.360	11.460	11.460	13,839,885
2026-06-24	12.380	12.600	12.000	12.090	12.090	14,973,600
2026-06-23	14.360	14.520	12.390	12.510	12.510	28,956,023
2026-06-22	13.410	14.650	13.300	14.490	14.490	28,392,754
2026-06-18	12.940	13.640	12.810	13.570	13.570	15,622,430
2026-06-17	13.530	13.730	13.020	13.110	13.110	10,424,317
2026-06-16	13.880	14.010	13.450	13.630	13.630	12,168,090
2026-06-15	13.270	14.090	13.050	13.950	13.950	17,154,199
2026-06-12	12.810	13.950	12.520	13.240	13.240	16,166,800
2026-06-11	12.200	13.150	12.150	12.780	12.780	12,802,910
2026-06-10	12.640	12.640	12.160	12.400	12.400	9,433,953
2026-06-09	12.310	12.730	12.210	12.640	12.640	14,014,253
2026-06-08	12.900	13.090	11.840	12.070	12.070	16,436,100
2026-06-05	13.330	13.510	12.860	13.160	13.160	10,573,700
2026-06-04	13.580	14.050	13.280	13.370	13.370	9,502,449
2026-06-03	13.900	14.300	13.590	13.760	13.760	8,784,200
2026-06-02	14.380	14.640	13.880	13.920	13.920	14,732,570
2026-06-01	13.500	14.550	13.250	14.220	14.195	19,394,471
2026-05-29	14.040	14.490	13.000	13.090	13.067	12,619,183
2026-05-28	14.600	14.600	13.780	14.040	14.015	12,744,127
2026-05-27	15.480	15.510	14.340	14.430	14.405	12,854,436
2026-05-26	15.510	15.810	15.120	15.330	15.303	15,394,140
2026-05-25	15.450	15.920	14.930	15.580	15.553	21,223,955
2026-05-22	13.720	15.630	13.580	15.450	15.423	23,843,648
2026-05-21	14.240	14.630	13.550	13.580	13.556	9,930,149
2026-05-20	14.370	14.780	14.130	14.260	14.235	9,102,188
2026-05-19	14.240	14.770	13.880	14.430	14.405	14,569,956
2026-05-18	14.700	15.210	14.150	14.320	14.295	18,096,518
2026-05-15	16.450	16.500	14.410	14.780	14.754	22,895,223
2026-05-14	17.210	17.350	16.440	16.480	16.451	8,617,308
2026-05-13	17.280	17.480	17.000	17.210	17.180	6,751,391
2026-05-12	17.490	17.570	17.130	17.230	17.200	10,952,731
2026-05-11	17.660	17.700	17.270	17.380	17.349	10,012,700
2026-05-08	17.260	17.720	17.150	17.660	17.629	9,967,759
2026-05-07	17.060	17.510	16.630	17.410	17.379	12,939,306
2026-05-06	16.520	17.150	16.290	17.010	16.980	13,601,174
2026-04-30	16.010	17.160	15.870	16.200	16.172	13,893,116
2026-04-29	15.400	16.210	15.120	16.130	16.102	11,002,202
2026-04-28	16.210	16.240	15.620	15.860	15.832	7,205,102
2026-04-27	16.170	16.370	15.850	16.320	16.291	7,787,500

← NewerPage 2 of 2 · 120 trading days

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.