BGT Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.220	8.530	7.780	8.500	8.500	7,866,577
2026-10-22	8.730	8.780	8.300	8.300	8.300	4,259,100
2026-10-21	8.730	8.870	8.560	8.600	8.600	3,918,699
2026-10-20	8.730	8.780	8.450	8.730	8.730	5,719,700
2026-10-19	8.620	8.620	8.250	8.490	8.490	5,499,200
2026-10-16	8.730	8.930	8.560	8.660	8.660	6,490,518
2026-10-15	8.650	8.890	8.530	8.560	8.560	6,137,092
2026-10-14	9.270	9.270	8.920	8.940	8.940	5,500,502
2026-10-13	9.090	9.300	8.690	9.200	9.200	7,710,299
2026-10-12	9.530	9.560	9.150	9.210	9.210	5,542,100
2026-10-09	9.650	9.650	9.100	9.550	9.550	6,458,900
2026-10-08	9.590	9.770	9.400	9.490	9.490	5,123,637
2026-09-30	9.770	9.820	9.510	9.600	9.600	4,168,302
2026-09-29	9.510	9.850	9.470	9.740	9.740	5,554,400
2026-09-28	9.760	9.810	9.420	9.500	9.500	6,317,718
2026-09-24	9.990	10.050	9.750	9.770	9.770	6,187,769
2026-09-23	10.250	10.270	9.910	10.030	10.030	8,385,831
2026-09-22	10.030	10.290	10.000	10.170	10.170	7,046,200
2026-09-21	9.920	10.150	9.920	10.060	10.060	6,984,400
2026-09-18	9.910	10.150	9.910	9.970	9.970	6,211,091
2026-09-17	9.960	10.070	9.810	9.870	9.870	6,075,100
2026-09-16	9.910	10.130	9.810	10.060	10.060	8,027,677
2026-09-15	10.180	10.270	9.860	9.880	9.880	11,376,600
2026-09-14	10.030	10.260	9.940	10.200	10.200	11,562,968
2026-09-11	10.740	10.760	9.920	10.250	10.250	21,391,877
2026-09-10	11.800	11.860	10.950	10.960	10.960	26,594,434
2026-09-09	11.390	12.900	11.380	11.980	11.980	33,084,098
2026-09-08	10.960	11.340	10.810	11.160	11.160	8,102,205
2026-09-07	11.020	11.160	10.660	10.890	10.890	7,194,700
2026-09-04	10.980	11.280	10.770	10.890	10.890	6,871,200
2026-09-03	11.120	11.200	10.820	10.990	10.990	5,536,800
2026-09-02	11.070	11.110	10.740	11.030	11.030	5,805,089
2026-09-01	11.430	11.440	11.160	11.230	11.230	7,124,600
2026-08-31	11.110	11.250	10.650	11.210	11.210	11,091,727
2026-08-28	11.170	11.850	11.030	11.420	11.420	11,520,500
2026-08-27	10.940	11.370	10.920	11.230	11.230	8,308,000
2026-08-26	11.060	11.380	10.910	11.050	11.050	11,170,900
2026-08-25	10.970	11.160	10.800	11.080	11.080	12,321,600
2026-08-24	11.160	11.600	10.890	11.130	11.130	11,835,400
2026-08-21	11.080	11.180	10.760	11.160	11.160	6,871,919
2026-08-20	10.710	11.250	10.710	11.000	11.000	7,943,589
2026-08-19	10.940	11.170	10.560	10.690	10.690	7,662,300
2026-08-18	11.160	11.390	10.990	11.030	11.030	6,814,100
2026-08-17	10.800	11.280	10.770	11.230	11.230	6,273,900
2026-08-14	10.850	11.040	10.670	10.830	10.830	6,859,444
2026-08-13	11.160	11.170	10.830	10.840	10.840	8,269,800
2026-08-12	10.790	11.250	10.740	11.050	11.050	7,527,300
2026-08-11	10.960	11.230	10.810	10.840	10.840	6,515,400
2026-08-10	10.860	11.080	10.710	11.000	11.000	9,590,705
2026-08-07	10.440	11.140	10.290	10.970	10.970	15,764,465
2026-08-06	10.590	10.870	10.240	10.420	10.420	7,473,900
2026-08-05	10.270	10.620	10.220	10.460	10.460	7,145,900
2026-08-04	10.130	10.310	10.080	10.270	10.270	6,471,815
2026-08-03	9.720	10.140	9.720	10.080	10.080	7,167,293
2026-07-31	9.660	9.870	9.460	9.720	9.720	8,407,163
2026-07-30	9.710	9.820	9.410	9.450	9.450	6,548,073
2026-07-29	9.370	9.730	9.250	9.660	9.660	8,579,200
2026-07-28	9.400	9.630	9.330	9.390	9.390	6,183,215
2026-07-27	9.290	9.510	9.110	9.490	9.490	9,039,776
2026-07-24	9.500	9.680	9.090	9.200	9.200	9,331,900

Page 1 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.