BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.400	8.450	8.160	8.180	7.973	2,720,200
2025-04-25	8.350	8.530	8.260	8.450	8.236	2,774,000
2025-04-24	8.430	8.480	8.300	8.360	8.148	2,484,700
2025-04-23	8.480	8.520	8.420	8.460	8.246	3,026,100
2025-04-22	8.300	8.530	8.280	8.400	8.187	4,080,100
2025-04-21	8.370	8.370	8.150	8.280	8.070	4,237,300
2025-04-18	8.360	8.400	8.260	8.340	8.129	2,113,700
2025-04-17	8.280	8.480	8.220	8.370	8.158	2,976,900
2025-04-16	8.370	8.390	8.060	8.250	8.041	3,086,500
2025-04-15	8.220	8.410	8.200	8.390	8.177	3,212,888
2025-04-14	8.170	8.310	8.140	8.220	8.012	2,721,442
2025-04-11	8.030	8.220	8.000	8.100	7.895	3,038,500
2025-04-10	8.010	8.310	8.010	8.040	7.836	4,515,100
2025-04-09	7.520	8.050	7.000	7.980	7.778	7,008,000
2025-04-08	7.300	7.790	7.300	7.600	7.407	7,207,200
2025-04-07	8.620	8.630	7.160	7.320	7.134	9,552,000
2025-04-03	8.840	9.020	8.750	8.910	8.684	3,334,800
2025-04-02	8.860	8.980	8.820	8.890	8.665	2,447,200
2025-04-01	8.710	9.000	8.710	8.900	8.674	3,421,300
2025-03-31	8.910	8.920	8.580	8.710	8.489	3,899,500
2025-03-28	9.100	9.180	8.820	8.870	8.645	4,437,100
2025-03-27	8.900	9.420	8.800	9.170	8.938	8,262,942
2025-03-26	8.700	8.960	8.700	8.930	8.704	3,954,612
2025-03-25	8.590	8.820	8.510	8.760	8.538	4,952,900
2025-03-24	9.110	9.120	8.440	8.610	8.392	9,524,240
2025-03-21	9.180	9.320	9.110	9.140	8.908	5,334,612
2025-03-20	9.290	9.320	9.090	9.240	9.006	9,509,012
2025-03-19	9.530	9.570	9.370	9.430	9.191	6,449,428
2025-03-18	9.550	9.610	9.460	9.560	9.318	10,047,518
2025-03-17	9.700	9.740	9.540	9.580	9.337	11,349,409
2025-03-14	9.790	9.960	9.560	9.780	9.532	19,500,481
2025-03-13	9.530	10.130	9.250	9.970	9.717	30,296,165
2025-03-12	8.890	9.300	8.840	9.210	8.977	7,669,844
2025-03-11	8.890	8.930	8.780	8.890	8.665	2,054,300
2025-03-10	8.870	9.010	8.810	8.960	8.733	2,688,513
2025-03-07	8.950	8.950	8.770	8.800	8.577	2,113,400
2025-03-06	8.800	8.960	8.770	8.950	8.723	3,420,000
2025-03-05	8.950	8.950	8.650	8.730	8.509	3,549,300
2025-03-04	8.830	8.920	8.770	8.880	8.655	2,170,600
2025-03-03	8.770	8.960	8.770	8.830	8.606	2,710,300
2025-02-28	9.060	9.060	8.760	8.760	8.538	2,984,300
2025-02-27	9.150	9.250	8.930	9.070	8.840	3,824,400
2025-02-26	9.080	9.250	9.070	9.160	8.928	3,044,400
2025-02-25	9.090	9.200	9.080	9.080	8.850	2,286,200
2025-02-24	9.130	9.250	9.100	9.200	8.967	2,922,700
2025-02-21	9.190	9.190	9.050	9.130	8.899	2,665,566
2025-02-20	9.150	9.180	9.050	9.160	8.928	2,527,100
2025-02-19	8.910	9.150	8.910	9.150	8.918	2,995,800
2025-02-18	9.270	9.270	8.890	8.940	8.713	3,647,000
2025-02-17	9.130	9.330	9.080	9.260	9.025	2,973,700
2025-02-14	9.280	9.290	9.120	9.130	8.899	2,549,500
2025-02-13	9.180	9.450	9.080	9.170	8.938	4,282,500
2025-02-12	9.200	9.220	9.080	9.180	8.947	2,760,285
2025-02-11	8.990	9.250	8.880	9.180	8.947	5,026,300
2025-02-10	8.930	8.970	8.880	8.960	8.733	2,513,000
2025-02-07	8.870	9.030	8.820	8.910	8.684	3,069,000
2025-02-06	8.850	8.920	8.770	8.910	8.684	2,881,000
2025-02-05	8.870	8.870	8.750	8.830	8.606	1,652,600
2025-01-27	8.730	8.880	8.730	8.760	8.538	1,852,035
2025-01-24	8.730	8.790	8.630	8.730	8.509	2,050,900

← NewerPage 7 of 21 · 1,219 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.