Bright Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 12,452,154 |
| 2024-07-25 | 1.740 | 1.770 | 1.730 | 1.760 | 1.760 | 13,809,280 |
| 2024-07-24 | 1.770 | 1.780 | 1.730 | 1.740 | 1.740 | 13,815,338 |
| 2024-07-23 | 1.770 | 1.810 | 1.760 | 1.760 | 1.760 | 13,709,718 |
| 2024-07-22 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 12,785,768 |
| 2024-07-19 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 14,692,346 |
| 2024-07-18 | 1.820 | 1.830 | 1.780 | 1.820 | 1.820 | 19,357,971 |
| 2024-07-17 | 1.780 | 1.850 | 1.770 | 1.830 | 1.830 | 28,812,406 |
| 2024-07-16 | 1.780 | 1.800 | 1.760 | 1.780 | 1.780 | 10,817,400 |
| 2024-07-15 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 13,664,969 |
| 2024-07-12 | 1.760 | 1.840 | 1.760 | 1.800 | 1.800 | 26,998,258 |
| 2024-07-11 | 1.740 | 1.780 | 1.730 | 1.770 | 1.770 | 15,650,456 |
| 2024-07-10 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 11,871,850 |
| 2024-07-09 | 1.740 | 1.760 | 1.700 | 1.750 | 1.750 | 13,673,241 |
| 2024-07-08 | 1.790 | 1.800 | 1.740 | 1.750 | 1.750 | 16,850,164 |
| 2024-07-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-07-04 | 1.850 | 1.870 | 1.780 | 1.790 | 1.790 | 26,328,900 |
| 2024-07-03 | 1.860 | 1.900 | 1.840 | 1.870 | 1.870 | 20,043,860 |
| 2024-07-02 | 1.810 | 1.910 | 1.810 | 1.860 | 1.860 | 34,133,589 |
| 2024-07-01 | 1.750 | 1.840 | 1.750 | 1.830 | 1.830 | 35,881,926 |
| 2024-06-28 | 1.750 | 1.790 | 1.740 | 1.750 | 1.750 | 13,084,100 |
| 2024-06-27 | 1.780 | 1.800 | 1.760 | 1.760 | 1.760 | 18,793,991 |
| 2024-06-26 | 1.750 | 1.800 | 1.730 | 1.780 | 1.780 | 18,091,289 |
| 2024-06-25 | 1.720 | 1.800 | 1.710 | 1.770 | 1.770 | 25,652,349 |
| 2024-06-24 | 1.810 | 1.820 | 1.720 | 1.730 | 1.730 | 26,405,570 |
| 2024-06-21 | 1.810 | 1.840 | 1.810 | 1.810 | 1.810 | 9,989,761 |
| 2024-06-20 | 1.850 | 1.860 | 1.810 | 1.810 | 1.810 | 20,216,541 |
| 2024-06-19 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 17,193,935 |
| 2024-06-18 | 1.840 | 1.870 | 1.840 | 1.850 | 1.850 | 13,574,905 |
| 2024-06-17 | 1.870 | 1.870 | 1.840 | 1.840 | 1.840 | 16,112,680 |
| 2024-06-14 | 1.850 | 1.900 | 1.840 | 1.880 | 1.880 | 27,574,554 |
| 2024-06-13 | 1.910 | 1.920 | 1.850 | 1.860 | 1.860 | 23,129,760 |
| 2024-06-12 | 1.890 | 1.910 | 1.880 | 1.900 | 1.900 | 17,644,722 |
| 2024-06-11 | 1.920 | 1.920 | 1.870 | 1.890 | 1.890 | 22,409,193 |
| 2024-06-07 | 1.890 | 1.950 | 1.880 | 1.930 | 1.930 | 36,713,322 |
| 2024-06-06 | 1.950 | 1.970 | 1.860 | 1.890 | 1.890 | 37,277,491 |
| 2024-06-05 | 1.990 | 2.000 | 1.940 | 1.950 | 1.950 | 28,687,560 |
| 2024-06-04 | 1.980 | 2.030 | 1.940 | 2.000 | 2.000 | 33,722,099 |
| 2024-06-03 | 2.010 | 2.010 | 1.950 | 1.970 | 1.970 | 35,421,070 |
| 2024-05-31 | 2.020 | 2.040 | 2.000 | 2.010 | 2.010 | 39,918,687 |
| 2024-05-30 | 2.090 | 2.100 | 1.990 | 2.010 | 2.010 | 72,236,189 |
| 2024-05-29 | 2.160 | 2.210 | 2.080 | 2.110 | 2.110 | 78,197,480 |
| 2024-05-28 | 2.380 | 2.440 | 2.140 | 2.160 | 2.160 | 85,501,115 |
| 2024-05-27 | 2.210 | 2.300 | 2.140 | 2.290 | 2.290 | 61,168,296 |
| 2024-05-24 | 2.260 | 2.340 | 2.210 | 2.220 | 2.220 | 52,973,727 |
| 2024-05-23 | 2.310 | 2.330 | 2.250 | 2.280 | 2.280 | 67,115,836 |
| 2024-05-22 | 2.290 | 2.500 | 2.290 | 2.350 | 2.350 | 106,736,673 |
| 2024-05-21 | 2.250 | 2.330 | 2.240 | 2.290 | 2.290 | 67,330,386 |
| 2024-05-20 | 2.350 | 2.360 | 2.230 | 2.300 | 2.300 | 122,594,738 |
| 2024-05-17 | 2.200 | 2.380 | 2.160 | 2.350 | 2.350 | 142,260,802 |
| 2024-05-16 | 2.110 | 2.210 | 2.100 | 2.170 | 2.170 | 94,313,783 |
| 2024-05-15 | 2.050 | 2.170 | 2.040 | 2.090 | 2.090 | 93,001,570 |
| 2024-05-14 | 2.070 | 2.100 | 2.030 | 2.060 | 2.060 | 48,832,184 |
| 2024-05-13 | 2.110 | 2.120 | 2.060 | 2.070 | 2.070 | 66,697,095 |
| 2024-05-10 | 2.020 | 2.210 | 1.990 | 2.160 | 2.160 | 120,060,053 |
| 2024-05-09 | 1.950 | 2.030 | 1.950 | 2.010 | 2.010 | 54,920,848 |
| 2024-05-08 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 32,878,631 |
| 2024-05-07 | 1.990 | 2.040 | 1.970 | 2.010 | 2.010 | 42,856,770 |
| 2024-05-06 | 2.040 | 2.080 | 1.990 | 1.990 | 1.990 | 58,073,565 |
| 2024-04-30 | 2.030 | 2.040 | 1.970 | 1.990 | 1.990 | 58,473,917 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.0100 CNY |
| 2022-07-06 | 0.0150 CNY |
| 2021-06-29 | 0.0200 CNY |
| 2020-06-29 | 0.1000 CNY |
| 2019-06-19 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.