BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.860	14.970	14.200	14.660	14.634	19,237,921
2025-10-24	14.300	15.000	13.850	14.680	14.654	22,802,485
2025-10-23	14.200	14.640	13.450	14.160	14.135	24,433,244
2025-10-22	13.900	14.050	13.390	13.810	13.786	17,041,802
2025-10-21	14.000	14.580	13.900	13.970	13.945	18,107,896
2025-10-20	14.730	14.880	13.790	13.900	13.876	25,879,500
2025-10-17	15.190	16.930	14.620	14.660	14.634	30,272,400
2025-10-16	15.220	15.930	14.730	14.780	14.754	25,866,156
2025-10-15	16.250	16.360	14.700	15.220	15.193	32,501,929
2025-10-14	15.120	17.520	15.120	15.980	15.952	41,968,472
2025-10-13	13.240	15.400	13.130	14.930	14.904	34,628,385
2025-10-10	13.720	14.760	13.480	14.150	14.125	27,707,341
2025-10-09	13.670	14.490	13.360	14.060	14.035	29,602,842
2025-09-30	12.560	13.590	12.220	13.010	12.987	29,987,030
2025-09-29	12.590	12.760	12.190	12.340	12.318	26,589,935
2025-09-26	11.380	13.180	11.130	12.610	12.588	45,511,448
2025-09-25	11.190	12.140	11.190	11.410	11.390	50,479,625
2025-09-24	9.650	11.580	9.560	11.060	11.041	48,820,117
2025-09-23	9.370	9.670	9.260	9.650	9.633	8,189,728
2025-09-22	9.560	9.570	9.300	9.370	9.354	5,336,645
2025-09-19	9.500	9.620	9.390	9.580	9.563	4,509,800
2025-09-18	9.910	9.910	9.360	9.490	9.473	9,531,598
2025-09-17	9.920	9.960	9.820	9.880	9.863	5,688,100
2025-09-16	10.000	10.050	9.780	9.960	9.943	6,882,474
2025-09-15	10.190	10.380	9.930	9.950	9.933	11,670,393
2025-09-12	9.640	10.680	9.580	10.230	10.212	18,746,841
2025-09-11	9.570	9.700	9.410	9.660	9.643	4,811,300
2025-09-10	9.570	9.630	9.460	9.570	9.553	5,116,400
2025-09-09	9.500	9.860	9.450	9.640	9.623	9,199,774
2025-09-08	9.660	9.680	9.410	9.530	9.513	5,642,400
2025-09-05	9.420	9.540	9.330	9.540	9.523	5,870,073
2025-09-04	9.420	9.550	9.230	9.390	9.374	6,877,156
2025-09-03	9.880	9.920	9.320	9.360	9.344	11,180,200
2025-09-02	10.380	10.450	9.670	9.820	9.803	13,781,700
2025-09-01	9.870	10.590	9.760	10.310	10.292	15,456,430
2025-08-29	10.300	10.370	9.800	9.840	9.823	15,410,900
2025-08-28	10.350	10.920	10.100	10.480	10.462	17,323,709
2025-08-27	10.710	10.830	10.460	10.480	10.462	17,231,386
2025-08-26	10.170	11.110	10.070	10.810	10.791	31,559,045
2025-08-25	9.730	10.580	9.630	10.290	10.272	26,190,376
2025-08-22	9.890	9.910	9.660	9.700	9.683	12,161,700
2025-08-21	9.630	10.120	9.630	9.910	9.893	22,072,453
2025-08-20	9.590	9.600	9.450	9.550	9.533	5,067,100
2025-08-19	9.520	9.590	9.470	9.540	9.523	5,697,320
2025-08-18	9.470	9.580	9.360	9.530	9.513	5,505,900
2025-08-15	9.330	9.490	9.330	9.410	9.394	6,244,500
2025-08-14	9.700	9.760	9.310	9.310	9.294	11,528,752
2025-08-13	9.530	9.750	9.470	9.710	9.693	9,003,300
2025-08-12	9.580	9.580	9.450	9.540	9.523	6,092,200
2025-08-11	9.480	9.660	9.400	9.570	9.553	9,673,200
2025-08-08	9.350	9.380	9.250	9.330	9.314	4,560,900
2025-08-07	9.260	9.380	9.220	9.340	9.324	7,338,800
2025-08-06	9.250	9.270	9.150	9.240	9.224	4,252,300
2025-08-05	9.150	9.280	9.150	9.250	9.234	5,429,900
2025-08-04	9.100	9.160	8.980	9.140	9.124	3,686,327
2025-08-01	8.990	9.180	8.990	9.130	9.114	5,964,761
2025-07-31	9.190	9.270	8.950	8.990	8.974	8,069,845
2025-07-30	9.300	9.330	9.120	9.200	9.184	9,900,649
2025-07-29	9.170	9.700	9.100	9.370	9.354	14,636,105
2025-07-28	9.100	9.170	9.040	9.170	9.154	5,451,700

← NewerPage 5 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.