BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.090	16.480	15.870	16.240	16.211	9,310,645
2026-04-23	16.880	17.080	15.970	16.250	16.221	9,941,391
2026-04-22	16.970	17.070	16.650	16.890	16.860	9,602,390
2026-04-21	17.400	17.550	16.970	17.090	17.060	9,794,141
2026-04-20	17.560	17.740	17.170	17.410	17.379	12,743,684
2026-04-17	18.230	18.660	17.610	17.630	17.599	12,459,432
2026-04-16	17.580	18.380	17.300	18.350	18.318	13,474,090
2026-04-15	17.810	18.880	17.380	17.460	17.429	15,283,520
2026-04-14	17.500	17.970	17.310	17.700	17.669	6,220,014
2026-04-13	17.320	17.600	17.150	17.540	17.509	5,761,247
2026-04-10	17.520	17.710	17.280	17.340	17.310	7,206,614
2026-04-09	17.610	17.660	17.260	17.430	17.399	6,577,743
2026-04-08	17.270	17.930	17.270	17.870	17.839	9,870,039
2026-04-07	16.380	17.080	16.380	16.800	16.771	7,958,072
2026-04-03	16.730	16.800	16.280	16.290	16.261	6,427,464
2026-04-02	17.190	17.190	16.500	16.640	16.611	7,026,417
2026-04-01	17.500	17.650	17.040	17.140	17.110	9,183,615
2026-03-31	17.300	17.570	16.700	16.780	16.751	7,482,233
2026-03-30	17.400	17.510	16.900	17.350	17.320	8,609,609
2026-03-27	16.900	18.120	16.670	17.560	17.529	12,524,672
2026-03-26	17.070	17.650	16.900	16.970	16.940	8,606,800
2026-03-25	17.450	17.680	17.110	17.290	17.260	8,878,800
2026-03-24	17.300	17.480	16.560	17.220	17.190	11,319,860
2026-03-23	17.610	17.790	16.320	16.690	16.661	16,803,587
2026-03-20	18.750	18.980	17.960	18.010	17.978	13,148,673
2026-03-19	19.790	19.790	18.300	18.430	18.398	14,628,716
2026-03-18	20.440	20.800	19.670	19.910	19.875	9,626,285
2026-03-17	21.790	21.790	20.150	20.220	20.185	11,407,551
2026-03-16	22.190	22.350	21.000	21.750	21.712	10,678,276
2026-03-13	23.480	23.580	21.990	22.150	22.111	11,259,656
2026-03-12	23.150	23.690	22.500	22.840	22.800	10,281,600
2026-03-11	23.870	24.110	22.920	23.010	22.970	9,132,098
2026-03-10	23.700	24.380	23.480	23.870	23.828	9,047,193
2026-03-09	22.450	23.890	22.220	23.730	23.688	11,131,352
2026-03-06	23.450	24.180	23.100	23.270	23.229	8,914,076
2026-03-05	24.190	24.580	23.210	23.500	23.459	9,069,440
2026-03-04	22.940	24.590	22.800	23.770	23.728	12,527,105
2026-03-03	27.130	27.500	23.350	23.800	23.758	26,210,846
2026-03-02	28.000	28.000	26.140	27.390	27.342	22,688,793
2026-02-27	24.340	28.360	24.210	28.090	28.041	25,809,568
2026-02-26	25.610	25.610	23.910	24.510	24.467	19,325,538
2026-02-25	22.800	25.880	22.460	25.610	25.565	23,574,281
2026-02-24	21.980	23.200	21.980	22.820	22.780	10,801,100
2026-02-13	21.860	22.290	21.580	21.730	21.692	6,291,300
2026-02-12	21.820	22.650	21.620	22.160	22.121	11,720,107
2026-02-11	21.510	22.700	21.210	22.050	22.011	19,445,381
2026-02-10	21.950	22.010	21.040	21.230	21.193	10,114,265
2026-02-09	22.250	22.290	21.640	21.990	21.951	7,824,400
2026-02-06	22.130	22.500	21.310	21.700	21.662	11,976,926
2026-02-05	22.720	22.780	21.660	21.900	21.862	9,348,318
2026-02-04	23.300	23.880	22.350	22.730	22.690	10,059,707
2026-02-03	22.940	23.450	22.560	23.120	23.079	9,068,437
2026-02-02	22.960	23.420	22.300	22.710	22.670	12,620,843
2026-01-30	24.020	24.700	22.480	23.170	23.129	24,297,969
2026-01-29	26.500	28.680	24.690	24.800	24.756	19,136,164
2026-01-28	27.600	28.160	25.880	26.650	26.603	18,503,952
2026-01-27	27.780	28.430	27.270	27.730	27.681	12,689,130
2026-01-26	26.290	28.880	25.940	28.570	28.520	23,436,135
2026-01-23	25.710	26.700	25.600	26.290	26.244	11,777,251
2026-01-22	27.100	27.480	25.020	25.920	25.874	20,334,640

← NewerPage 3 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.