BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	8.870	8.960	8.600	8.770	8.548	5,379,000
2024-10-29	9.390	9.410	8.880	8.880	8.655	8,578,900
2024-10-28	9.330	9.440	9.240	9.360	9.123	8,642,488
2024-10-25	9.220	9.480	9.170	9.440	9.201	5,860,588
2024-10-24	9.200	9.360	9.060	9.150	8.918	6,360,723
2024-10-23	9.330	9.860	9.260	9.450	9.210	9,877,800
2024-10-22	9.230	9.360	9.130	9.300	9.064	4,910,100
2024-10-21	9.090	9.340	9.070	9.210	8.977	6,274,624
2024-10-18	8.740	9.270	8.730	9.080	8.850	6,288,180
2024-10-17	9.070	9.070	8.800	8.830	8.606	4,013,700
2024-10-16	8.820	9.130	8.780	8.950	8.723	4,270,100
2024-10-15	9.130	9.280	8.930	8.930	8.704	5,620,400
2024-10-14	8.780	9.260	8.780	9.260	9.025	5,881,300
2024-10-11	9.400	9.420	8.720	8.830	8.606	7,078,773
2024-10-10	9.550	9.970	9.250	9.390	9.152	8,002,273
2024-10-09	10.220	10.270	9.300	9.520	9.279	13,104,935
2024-10-08	11.130	11.180	9.680	10.770	10.497	19,994,226
2024-09-30	8.330	9.530	8.280	9.380	9.142	18,449,014
2024-09-27	7.600	8.360	7.580	8.090	7.885	10,917,800
2024-09-26	7.410	7.580	7.360	7.550	7.359	4,713,900
2024-09-25	7.370	7.620	7.320	7.420	7.232	5,684,165
2024-09-24	7.080	7.320	7.080	7.320	7.134	4,770,824
2024-09-23	7.140	7.150	6.980	7.050	6.871	2,769,800
2024-09-20	7.130	7.130	6.990	7.090	6.910	3,282,400
2024-09-19	6.960	7.190	6.940	7.150	6.871	4,142,873
2024-09-18	7.180	7.190	6.870	6.900	6.631	5,207,073
2024-09-13	7.260	7.320	7.130	7.150	6.871	3,977,400
2024-09-12	7.370	7.440	7.240	7.270	6.987	6,948,690
2024-09-11	7.210	7.560	7.160	7.450	7.160	8,850,960
2024-09-10	7.230	7.290	7.100	7.220	6.939	3,694,532
2024-09-09	7.060	7.330	7.020	7.220	6.939	4,932,700
2024-09-06	7.370	7.390	7.040	7.060	6.785	5,289,500
2024-09-05	7.280	7.390	7.270	7.380	7.092	3,746,100
2024-09-04	7.210	7.350	7.210	7.280	6.996	3,194,900
2024-09-03	7.150	7.440	7.120	7.310	7.025	7,043,495
2024-09-02	7.240	7.540	7.230	7.280	6.996	7,758,960
2024-08-30	7.150	7.390	7.100	7.290	7.006	6,372,000
2024-08-29	7.060	7.160	6.980	7.130	6.852	5,308,600
2024-08-28	7.260	7.360	7.080	7.190	6.910	5,947,785
2024-08-27	7.110	7.680	7.050	7.370	7.083	11,679,799
2024-08-26	7.130	7.230	6.990	7.100	6.823	6,012,000
2024-08-23	7.290	7.370	6.990	7.080	6.804	6,491,197
2024-08-22	7.580	7.600	7.130	7.160	6.881	11,417,585
2024-08-21	7.190	8.180	7.100	7.660	7.361	18,548,542
2024-08-20	7.300	7.680	7.030	7.100	6.823	13,227,710
2024-08-19	6.690	6.880	6.620	6.870	6.602	6,553,791
2024-08-16	6.500	6.690	6.450	6.680	6.420	4,421,944
2024-08-15	6.470	6.500	6.360	6.480	6.227	1,974,800
2024-08-14	6.460	6.600	6.400	6.440	6.189	2,846,300
2024-08-13	6.360	6.480	6.200	6.480	6.227	3,272,000
2024-08-12	6.550	6.650	6.310	6.330	6.083	3,110,600
2024-08-09	6.400	6.450	6.320	6.320	6.074	1,250,725
2024-08-08	6.390	6.400	6.280	6.370	6.122	1,001,400
2024-08-07	6.410	6.430	6.310	6.360	6.112	1,288,100
2024-08-06	6.320	6.510	6.280	6.410	6.160	2,165,900
2024-08-05	6.410	6.540	6.280	6.310	6.064	2,596,600
2024-08-02	6.460	6.560	6.380	6.410	6.160	2,503,100
2024-08-01	6.500	6.560	6.460	6.490	6.237	1,414,100
2024-07-31	6.390	6.520	6.320	6.500	6.247	2,706,000
2024-07-30	6.340	6.420	6.280	6.400	6.151	1,582,885

← NewerPage 9 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.