BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.800	8.870	8.720	8.720	8.499	2,219,300
2025-01-22	8.640	8.770	8.640	8.720	8.499	1,283,500
2025-01-21	8.790	8.860	8.700	8.780	8.557	1,986,400
2025-01-20	8.660	8.820	8.600	8.780	8.557	2,291,100
2025-01-17	8.600	8.630	8.450	8.590	8.372	1,556,600
2025-01-16	8.690	8.720	8.500	8.560	8.343	2,111,600
2025-01-15	8.600	8.760	8.600	8.630	8.411	2,189,260
2025-01-14	8.220	8.650	8.220	8.650	8.431	2,530,900
2025-01-13	8.170	8.300	7.990	8.230	8.021	1,371,000
2025-01-10	8.400	8.500	8.170	8.190	7.982	1,880,600
2025-01-09	8.380	8.500	8.350	8.430	8.216	1,629,100
2025-01-08	8.410	8.450	8.160	8.400	8.187	2,602,000
2025-01-07	8.290	8.460	8.170	8.460	8.246	2,011,300
2025-01-06	8.200	8.350	7.940	8.220	8.012	2,393,500
2025-01-03	8.660	8.680	8.180	8.190	7.982	3,097,144
2025-01-02	8.890	8.890	8.530	8.620	8.401	2,856,900
2024-12-31	8.930	9.070	8.760	8.780	8.557	3,015,635
2024-12-30	9.100	9.130	8.810	8.930	8.704	2,962,100
2024-12-27	9.130	9.250	9.090	9.120	8.889	2,930,600
2024-12-26	8.950	9.220	8.950	9.090	8.860	2,963,176
2024-12-25	9.250	9.250	8.860	8.960	8.733	3,860,644
2024-12-24	9.160	9.290	9.080	9.240	9.006	2,995,700
2024-12-23	9.560	9.660	9.020	9.060	8.830	5,156,600
2024-12-20	9.280	9.680	9.280	9.570	9.327	4,438,800
2024-12-19	9.320	9.450	9.240	9.370	9.132	3,195,300
2024-12-18	9.390	9.510	9.210	9.380	9.142	4,285,500
2024-12-17	10.010	10.110	9.370	9.400	9.162	7,411,700
2024-12-16	10.080	10.370	9.840	9.910	9.659	11,318,494
2024-12-13	9.830	10.310	9.700	10.020	9.766	11,564,200
2024-12-12	9.830	9.920	9.750	9.890	9.639	4,867,200
2024-12-11	9.520	9.990	9.510	9.840	9.591	7,503,776
2024-12-10	9.900	9.990	9.540	9.560	9.318	6,425,400
2024-12-09	9.760	9.800	9.570	9.630	9.386	4,182,700
2024-12-06	9.670	9.820	9.580	9.760	9.513	5,440,781
2024-12-05	9.700	9.740	9.530	9.670	9.425	4,968,300
2024-12-04	9.610	9.840	9.510	9.670	9.425	7,937,691
2024-12-03	9.410	9.940	9.410	9.670	9.425	10,860,570
2024-12-02	9.270	9.460	9.240	9.450	9.210	4,107,185
2024-11-29	9.180	9.320	9.020	9.250	9.015	3,852,900
2024-11-28	9.040	9.290	9.040	9.150	8.918	3,173,152
2024-11-27	8.950	9.080	8.670	9.070	8.840	3,664,681
2024-11-26	9.120	9.180	8.940	8.960	8.733	2,808,940
2024-11-25	8.920	9.140	8.880	9.120	8.889	3,674,100
2024-11-22	9.440	9.550	8.900	8.990	8.762	5,654,600
2024-11-21	9.440	9.850	9.340	9.510	9.269	5,992,200
2024-11-20	9.340	9.430	9.280	9.390	9.152	4,082,700
2024-11-19	9.000	9.350	8.900	9.340	9.103	4,048,831
2024-11-18	9.120	9.280	8.860	8.930	8.704	3,810,300
2024-11-15	9.400	9.510	9.110	9.120	8.889	4,678,000
2024-11-14	9.900	9.900	9.380	9.420	9.181	4,879,100
2024-11-13	9.620	9.850	9.580	9.800	9.552	5,789,497
2024-11-12	10.000	10.000	9.600	9.680	9.435	7,924,869
2024-11-11	9.540	10.080	9.540	9.950	9.698	12,477,513
2024-11-08	9.410	9.760	9.270	9.570	9.327	13,162,058
2024-11-07	9.090	9.370	9.040	9.310	9.074	8,201,344
2024-11-06	9.200	9.260	8.990	9.060	8.830	8,574,644
2024-11-05	8.750	9.330	8.660	9.270	9.035	9,214,682
2024-11-04	8.570	8.750	8.520	8.740	8.518	4,274,958
2024-11-01	8.810	8.860	8.480	8.570	8.353	5,567,600
2024-10-31	8.770	8.910	8.730	8.830	8.606	5,402,806

← NewerPage 8 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.