BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	18.940	19.380	17.900	18.040	16.672	4,484,063
2022-02-09	17.190	18.000	17.140	17.820	16.469	2,806,919
2022-02-08	17.150	17.350	17.030	17.290	15.979	1,106,101
2022-02-07	17.090	17.500	17.020	17.150	15.850	1,456,970
2022-01-28	16.450	16.980	16.180	16.710	15.443	2,210,546
2022-01-27	16.770	16.970	16.000	16.040	14.824	2,021,700
2022-01-26	16.760	17.170	16.640	16.770	15.499	1,601,300
2022-01-25	17.580	17.860	16.600	16.760	15.489	3,659,650
2022-01-24	17.390	18.500	17.280	18.030	16.663	4,607,182
2022-01-21	17.370	18.060	17.250	17.500	16.173	2,326,200
2022-01-20	18.020	18.170	17.380	17.380	16.062	2,510,091
2022-01-19	17.990	18.350	17.790	18.000	16.635	2,237,506
2022-01-18	18.890	19.000	18.100	18.150	16.774	3,545,485
2022-01-17	18.900	19.100	18.360	19.070	17.624	3,235,364
2022-01-14	19.450	19.700	19.000	19.000	17.560	3,815,918
2022-01-13	20.450	20.650	19.400	19.500	18.022	4,979,272
2022-01-12	20.620	21.100	20.100	20.300	18.761	5,505,419
2022-01-11	20.410	21.500	20.410	20.580	19.020	5,241,663
2022-01-10	19.700	20.970	19.590	20.390	18.844	3,788,730
2022-01-07	21.380	21.800	19.820	19.840	18.336	7,511,295
2022-01-06	21.290	22.100	20.000	21.750	20.101	9,014,280
2022-01-05	20.960	21.880	20.470	21.390	19.768	7,553,934
2022-01-04	22.880	23.000	20.910	21.010	19.417	9,863,438
2021-12-31	21.040	22.090	20.400	22.000	20.332	10,803,906
2021-12-30	20.600	22.450	20.500	21.000	19.408	6,563,692
2021-12-29	20.160	21.360	19.800	20.700	19.131	7,602,653
2021-12-28	19.900	20.800	19.600	20.350	18.807	6,018,347
2021-12-27	19.470	19.870	19.070	19.570	18.086	3,125,182
2021-12-24	20.760	20.880	19.390	19.480	18.003	5,210,741
2021-12-23	20.700	21.300	20.660	20.850	19.269	6,007,146
2021-12-22	21.100	22.500	20.330	21.600	19.962	9,152,238
2021-12-21	21.440	22.100	20.900	21.000	19.408	7,994,043
2021-12-20	19.700	23.040	19.300	20.880	19.297	11,355,381
2021-12-17	20.180	20.380	19.190	19.220	17.763	5,182,347
2021-12-16	19.800	21.290	19.790	20.440	18.890	6,538,390
2021-12-15	20.540	20.550	19.920	19.970	18.456	3,764,714
2021-12-14	20.600	20.690	20.130	20.250	18.715	4,719,530
2021-12-13	20.000	20.800	19.810	20.770	19.195	7,367,818
2021-12-10	19.290	20.800	19.100	20.540	18.983	11,429,227
2021-12-09	19.100	19.430	19.080	19.200	17.744	3,089,280
2021-12-08	19.380	19.690	18.990	19.400	17.929	3,903,241
2021-12-07	19.410	19.500	18.880	19.310	17.846	4,262,923
2021-12-06	20.400	20.540	19.160	19.200	17.744	6,265,316
2021-12-03	20.380	20.940	19.980	20.250	18.715	6,446,439
2021-12-02	22.000	22.440	20.720	20.720	19.149	8,667,507
2021-12-01	22.310	22.400	21.010	21.810	20.157	8,556,075
2021-11-30	23.160	23.500	21.910	22.530	20.822	11,999,571
2021-11-29	22.010	23.330	21.820	22.980	21.238	19,610,613
2021-11-26	20.800	25.130	20.800	23.360	21.589	23,694,681
2021-11-25	20.020	21.870	20.020	20.940	19.352	17,831,531
2021-11-24	20.180	20.390	19.470	19.840	18.336	10,192,218
2021-11-23	19.480	20.860	19.330	20.380	18.835	15,663,348
2021-11-22	20.060	20.570	19.100	19.910	18.401	16,505,616
2021-11-19	20.630	22.480	19.220	19.680	18.188	24,031,639
2021-11-18	17.150	20.450	16.880	20.450	18.900	16,417,779
2021-11-17	17.000	17.300	16.970	17.040	15.748	3,010,878
2021-11-16	17.620	17.860	16.890	16.890	15.610	4,516,650
2021-11-15	17.850	17.990	17.400	17.760	16.414	5,309,632
2021-11-12	17.030	17.930	16.780	17.710	16.367	7,779,743
2021-11-11	16.870	17.490	16.860	17.180	15.878	4,867,233

← NewerPage 20 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.