BGT Group Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	16.710	17.180	16.650	17.120	15.822	3,773,314
2021-11-09	17.330	17.430	16.840	16.880	15.600	6,517,591
2021-11-08	16.760	17.620	16.570	17.380	16.062	9,530,237
2021-11-05	16.130	16.530	16.030	16.470	15.221	4,069,593
2021-11-04	16.000	16.220	15.880	16.090	14.870	2,405,014
2021-11-03	16.290	16.320	15.900	16.110	14.889	2,169,155
2021-11-02	16.400	16.600	15.930	16.320	15.083	3,553,309
2021-11-01	16.070	16.420	15.690	16.420	15.175	3,641,039
2021-10-29	16.210	16.850	16.020	16.280	15.046	4,068,088
2021-10-28	15.750	16.430	15.750	16.380	15.138	5,075,183
2021-10-27	15.480	15.850	15.280	15.850	14.648	2,699,195
2021-10-26	15.420	16.190	15.350	15.900	14.695	2,854,297
2021-10-25	15.330	15.600	15.320	15.550	14.371	908,465
2021-10-22	15.760	15.870	15.430	15.430	14.260	1,400,120
2021-10-21	15.600	15.900	15.330	15.860	14.658	2,055,687
2021-10-20	15.940	16.140	15.700	15.700	14.510	1,456,300
2021-10-19	15.920	16.150	15.750	16.020	14.805	1,632,573
2021-10-18	15.890	15.950	15.710	15.900	14.695	1,295,591
2021-10-15	15.790	16.360	15.550	15.960	14.750	2,204,986
2021-10-14	15.780	15.950	15.600	15.840	14.639	1,554,443

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.