BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.000	27.990	24.740	27.490	27.442	23,543,292
2026-01-20	26.650	27.170	25.600	26.300	26.254	16,792,832
2026-01-19	25.030	27.490	24.300	27.110	27.062	22,056,134
2026-01-16	26.150	28.200	25.100	25.330	25.286	24,900,419
2026-01-15	26.050	27.550	25.300	26.090	26.044	18,950,217
2026-01-14	25.900	27.300	25.000	26.850	26.803	32,664,596
2026-01-13	24.240	27.980	24.100	26.330	26.284	36,487,357
2026-01-12	24.900	25.100	23.150	24.130	24.088	29,430,800
2026-01-09	22.000	25.000	21.830	24.760	24.717	30,492,026
2026-01-08	23.120	23.360	22.000	22.280	22.241	22,736,731
2026-01-07	22.800	24.790	22.650	23.380	23.339	29,136,770
2026-01-06	21.340	24.300	21.340	23.160	23.119	34,353,793
2026-01-05	19.090	21.850	19.090	21.350	21.313	32,039,223
2025-12-31	19.360	19.740	18.940	19.000	18.967	17,089,244
2025-12-30	19.330	19.880	18.920	19.310	19.276	14,667,954
2025-12-29	20.170	20.170	19.280	19.680	19.645	23,280,611
2025-12-26	18.230	20.580	17.800	20.170	20.135	33,394,665
2025-12-25	18.320	18.460	17.660	18.050	18.018	13,724,084
2025-12-24	18.800	18.980	18.410	18.500	18.468	12,648,438
2025-12-23	19.210	19.210	18.210	18.760	18.727	23,467,507
2025-12-22	17.500	20.080	17.500	19.410	19.376	30,821,775
2025-12-19	17.280	17.780	17.050	17.590	17.559	10,826,224
2025-12-18	17.630	18.130	17.220	17.280	17.250	12,589,165
2025-12-17	17.000	18.150	16.700	17.900	17.869	15,149,961
2025-12-16	17.600	17.600	16.600	17.060	17.030	14,420,931
2025-12-15	17.710	18.070	17.230	17.300	17.270	13,583,698
2025-12-12	18.200	18.550	17.630	18.140	18.108	20,200,765
2025-12-11	18.020	18.880	17.610	18.130	18.098	25,506,208
2025-12-10	17.620	18.260	17.350	17.860	17.829	14,303,594
2025-12-09	17.990	18.190	17.630	17.770	17.739	18,789,916
2025-12-08	18.230	18.490	17.410	18.080	18.048	32,783,204
2025-12-05	18.450	20.120	18.450	19.010	18.977	41,687,553
2025-12-04	17.750	18.500	17.040	17.150	17.120	18,911,128
2025-12-03	18.940	18.940	17.670	17.840	17.809	17,231,049
2025-12-02	19.680	19.860	18.400	18.880	18.847	22,135,955
2025-12-01	19.720	20.650	19.670	19.990	19.955	24,582,255
2025-11-28	19.370	20.390	19.370	19.620	19.586	23,824,369
2025-11-27	18.810	20.590	18.510	19.340	19.306	35,141,396
2025-11-26	20.050	20.980	18.600	19.300	19.266	45,618,977
2025-11-25	21.760	23.090	20.880	21.090	21.053	44,793,046
2025-11-24	21.090	23.100	20.490	21.650	21.612	45,827,269
2025-11-21	20.600	22.670	19.610	21.110	21.073	59,071,968
2025-11-20	18.200	20.800	18.200	20.800	20.763	30,294,943
2025-11-19	16.420	17.500	16.050	17.330	17.300	21,120,587
2025-11-18	18.720	19.280	16.250	16.380	16.351	25,034,696
2025-11-17	17.970	19.280	17.560	18.730	18.697	22,812,470
2025-11-14	17.960	18.180	17.100	17.840	17.809	16,588,166
2025-11-13	18.370	18.880	17.400	18.110	18.078	23,672,545
2025-11-12	18.010	19.130	17.490	18.410	18.378	30,672,223
2025-11-11	16.310	18.700	16.300	18.370	18.338	27,327,636
2025-11-10	17.380	17.380	16.180	16.320	16.291	18,561,507
2025-11-07	15.360	16.820	15.110	16.400	16.371	22,275,142
2025-11-06	15.100	15.500	14.790	15.350	15.323	13,222,943
2025-11-05	14.500	15.540	14.120	15.380	15.353	16,043,149
2025-11-04	15.100	15.290	14.580	14.830	14.804	11,350,578
2025-11-03	15.590	15.700	14.750	15.240	15.213	14,453,400
2025-10-31	15.850	16.430	15.300	15.660	15.633	21,875,390
2025-10-30	15.220	15.490	14.680	15.040	15.014	13,120,767
2025-10-29	15.640	16.490	14.940	15.300	15.273	19,185,347
2025-10-28	15.170	16.000	14.660	15.790	15.762	25,544,788

← NewerPage 4 of 5 · 241 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.