Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	1.890	2.040	1.880	2.030	2.030	69,806,368
2024-04-26	1.830	1.900	1.820	1.900	1.900	32,553,140
2024-04-25	1.820	1.860	1.810	1.840	1.840	18,422,135
2024-04-24	1.820	1.830	1.810	1.830	1.830	11,654,724
2024-04-23	1.810	1.830	1.800	1.820	1.820	11,060,293
2024-04-22	1.810	1.830	1.800	1.810	1.810	12,995,689
2024-04-19	1.830	1.850	1.810	1.820	1.820	14,150,982
2024-04-18	1.860	1.870	1.830	1.840	1.840	17,734,843
2024-04-17	1.810	1.870	1.810	1.860	1.860	28,061,309
2024-04-16	1.870	1.870	1.790	1.820	1.820	29,185,429
2024-04-15	1.930	1.940	1.810	1.870	1.870	28,020,267
2024-04-12	1.970	1.980	1.930	1.940	1.940	20,087,390
2024-04-11	1.970	1.990	1.950	1.980	1.980	16,041,256
2024-04-10	2.030	2.030	1.960	1.970	1.970	31,188,368
2024-04-09	1.990	2.030	1.980	2.030	2.030	32,549,009
2024-04-08	2.020	2.020	1.980	1.990	1.990	34,268,796
2024-04-03	2.010	2.030	1.990	2.030	2.030	34,167,100
2024-04-02	1.990	2.040	1.990	2.020	2.020	37,037,493
2024-04-01	1.980	2.010	1.970	2.000	2.000	22,951,436
2024-03-29	1.990	1.990	1.950	1.980	1.980	20,796,969
2024-03-28	1.990	2.020	1.990	1.990	1.990	38,132,693
2024-03-27	2.060	2.060	1.990	2.000	2.000	48,098,827
2024-03-26	2.000	2.070	1.990	2.060	2.060	53,817,258
2024-03-25	2.010	2.050	1.980	2.000	2.000	45,167,651
2024-03-22	2.020	2.030	1.980	2.010	2.010	38,356,307
2024-03-21	2.010	2.040	2.000	2.030	2.030	35,437,176
2024-03-20	1.990	2.010	1.980	2.010	2.010	26,387,936
2024-03-19	2.010	2.020	1.990	1.990	1.990	26,920,073
2024-03-18	2.010	2.020	2.000	2.020	2.020	25,088,106
2024-03-15	2.010	2.030	1.990	2.020	2.020	33,427,300
2024-03-14	2.000	2.040	1.980	2.020	2.020	40,281,163
2024-03-13	2.040	2.040	1.980	1.990	1.990	48,354,625
2024-03-12	1.970	2.060	1.950	2.050	2.050	63,601,414
2024-03-11	1.940	1.970	1.940	1.970	1.970	27,178,560
2024-03-08	1.950	1.960	1.920	1.940	1.940	23,422,539
2024-03-07	1.960	1.980	1.940	1.940	1.940	28,115,840
2024-03-06	1.920	1.980	1.920	1.960	1.960	34,201,951
2024-03-05	1.940	1.960	1.920	1.940	1.940	32,186,844
2024-03-04	1.990	2.000	1.930	1.950	1.950	42,472,776
2024-03-01	2.020	2.030	1.980	2.000	2.000	40,977,769
2024-02-29	1.970	2.020	1.960	2.020	2.020	38,154,908
2024-02-28	2.080	2.120	1.960	1.980	1.980	82,509,354
2024-02-27	2.020	2.080	2.010	2.080	2.080	58,755,692
2024-02-26	2.050	2.070	2.010	2.030	2.030	52,814,589
2024-02-23	2.040	2.070	2.010	2.050	2.050	58,837,424
2024-02-22	2.010	2.070	2.000	2.040	2.040	58,402,864
2024-02-21	1.950	2.100	1.930	2.020	2.020	89,166,234
2024-02-20	1.920	1.970	1.890	1.970	1.970	68,235,677
2024-02-19	1.900	1.930	1.870	1.930	1.930	75,662,209
2024-02-08	1.740	1.900	1.720	1.880	1.880	108,243,110
2024-02-07	1.950	1.960	1.820	1.820	1.820	147,410,901
2024-02-06	2.210	2.230	2.020	2.020	2.020	189,807,666
2024-02-05	2.280	2.320	2.110	2.240	2.240	100,699,806
2024-02-02	2.400	2.440	2.260	2.340	2.340	80,377,973
2024-02-01	2.420	2.480	2.340	2.380	2.380	90,831,409
2024-01-31	2.370	2.530	2.370	2.530	2.530	155,041,543
2024-01-30	2.730	2.790	2.530	2.530	2.530	140,461,081
2024-01-29	2.750	2.810	2.640	2.810	2.810	102,139,294
2024-01-26	2.400	2.550	2.320	2.550	2.550	102,391,638
2024-01-25	2.120	2.320	2.110	2.320	2.320	86,839,635

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.