BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.290	9.320	9.100	9.130	9.114	12,353,300
2025-07-24	9.420	9.420	9.210	9.380	9.364	16,268,544
2025-07-23	9.170	9.690	9.070	9.650	9.633	17,084,200
2025-07-22	9.310	9.350	9.130	9.190	9.174	7,367,370
2025-07-21	9.340	9.380	9.160	9.310	9.294	13,166,456
2025-07-18	8.880	9.410	8.830	9.280	9.264	17,055,685
2025-07-17	8.950	8.980	8.840	8.870	8.854	3,150,300
2025-07-16	8.920	8.980	8.890	8.940	8.924	3,220,400
2025-07-15	9.000	9.120	8.820	8.910	8.894	3,952,400
2025-07-14	8.870	9.000	8.820	8.990	8.974	3,426,700
2025-07-11	8.820	8.880	8.680	8.850	8.834	3,706,100
2025-07-10	8.880	8.900	8.770	8.820	8.805	2,863,700
2025-07-09	8.920	8.920	8.830	8.870	8.854	3,516,100
2025-07-08	8.880	8.980	8.800	8.920	8.904	5,126,300
2025-07-07	8.980	8.980	8.770	8.850	8.834	5,089,342
2025-07-04	8.950	9.240	8.920	8.930	8.914	8,741,342
2025-07-03	8.790	8.990	8.750	8.980	8.964	7,233,070
2025-07-02	8.740	8.830	8.680	8.790	8.775	4,276,800
2025-07-01	8.770	8.790	8.670	8.730	8.715	2,395,400
2025-06-30	8.690	8.770	8.670	8.750	8.735	2,263,044
2025-06-27	8.650	8.790	8.650	8.700	8.685	2,645,000
2025-06-26	8.700	8.730	8.620	8.650	8.635	2,262,214
2025-06-25	8.670	8.760	8.620	8.710	8.695	2,673,200
2025-06-24	8.620	8.710	8.550	8.700	8.685	3,005,100
2025-06-23	8.340	8.580	8.300	8.550	8.535	3,049,700
2025-06-20	8.420	8.500	8.310	8.340	8.325	2,416,800
2025-06-19	8.640	8.670	8.400	8.420	8.405	3,171,000
2025-06-18	8.700	8.710	8.590	8.640	8.625	2,074,749
2025-06-17	8.670	8.750	8.600	8.720	8.705	3,402,761
2025-06-16	8.550	8.650	8.530	8.640	8.625	2,760,126
2025-06-13	8.630	8.720	8.560	8.560	8.545	3,654,900
2025-06-12	8.700	8.700	8.580	8.630	8.615	2,028,800
2025-06-11	8.610	8.730	8.580	8.660	8.645	2,731,100
2025-06-10	8.630	8.670	8.470	8.580	8.565	3,719,400
2025-06-09	8.530	8.740	8.490	8.630	8.615	3,709,674
2025-06-06	8.440	8.610	8.440	8.520	8.505	2,701,000
2025-06-05	8.440	8.480	8.370	8.460	8.445	2,179,000
2025-06-04	8.440	8.460	8.340	8.440	8.425	2,840,974
2025-06-03	8.240	8.480	8.220	8.390	8.375	4,282,442
2025-05-30	8.500	8.550	8.240	8.250	8.236	3,800,800
2025-05-29	8.310	8.490	8.280	8.430	8.415	3,911,912
2025-05-28	8.440	8.560	8.400	8.460	8.246	3,367,600
2025-05-27	8.400	8.490	8.320	8.440	8.226	3,398,300
2025-05-26	8.370	8.470	8.280	8.390	8.177	2,497,200
2025-05-23	8.510	8.520	8.350	8.370	8.158	2,637,700
2025-05-22	8.600	8.680	8.410	8.410	8.197	2,938,200
2025-05-21	8.750	8.830	8.530	8.600	8.382	4,208,000
2025-05-20	8.580	8.800	8.580	8.740	8.518	5,738,744
2025-05-19	8.500	8.590	8.420	8.580	8.362	3,062,100
2025-05-16	8.440	8.560	8.420	8.500	8.285	1,866,000
2025-05-15	8.500	8.540	8.420	8.440	8.226	2,269,400
2025-05-14	8.480	8.540	8.370	8.510	8.294	3,166,044
2025-05-13	8.630	8.650	8.470	8.500	8.285	2,802,100
2025-05-12	8.610	8.690	8.540	8.590	8.372	2,406,700
2025-05-09	8.710	8.720	8.560	8.570	8.353	2,237,900
2025-05-08	8.520	8.730	8.510	8.720	8.499	2,816,444
2025-05-07	8.590	8.650	8.480	8.550	8.333	2,593,400
2025-05-06	8.320	8.540	8.320	8.530	8.314	2,974,500
2025-04-30	8.340	8.410	8.290	8.300	8.090	2,343,900
2025-04-29	8.220	8.440	8.160	8.330	8.119	2,966,191

← NewerPage 6 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.