Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.000	2.120	1.990	2.110	2.110	54,905,703
2024-01-23	1.950	2.000	1.910	1.990	1.990	26,988,396
2024-01-22	2.060	2.070	1.950	1.960	1.960	25,077,000
2024-01-19	2.080	2.100	2.060	2.060	2.060	14,794,409
2024-01-18	2.080	2.080	2.020	2.070	2.070	22,749,644
2024-01-17	2.110	2.120	2.090	2.090	2.090	14,751,050
2024-01-16	2.140	2.160	2.090	2.120	2.120	25,094,559
2024-01-15	2.130	2.160	2.110	2.140	2.140	19,283,415
2024-01-12	2.120	2.160	2.110	2.130	2.130	21,011,908
2024-01-11	2.110	2.130	2.100	2.120	2.120	12,370,039
2024-01-10	2.110	2.130	2.090	2.110	2.110	13,868,640
2024-01-09	2.110	2.140	2.100	2.120	2.120	15,442,182
2024-01-08	2.140	2.150	2.100	2.100	2.100	15,775,340
2024-01-05	2.140	2.180	2.120	2.140	2.140	21,458,343
2024-01-04	2.160	2.170	2.130	2.140	2.140	15,211,035
2024-01-03	2.150	2.190	2.140	2.170	2.170	25,991,032
2024-01-02	2.140	2.160	2.120	2.150	2.150	16,733,119
2023-12-29	2.160	2.190	2.130	2.150	2.150	25,509,600
2023-12-28	2.130	2.180	2.110	2.170	2.170	21,134,320
2023-12-27	2.120	2.140	2.100	2.130	2.130	12,604,077
2023-12-26	2.120	2.140	2.110	2.130	2.130	10,933,569
2023-12-25	2.150	2.150	2.110	2.120	2.120	19,249,000
2023-12-22	2.190	2.190	2.140	2.150	2.150	29,029,500
2023-12-21	2.170	2.230	2.160	2.200	2.200	30,363,900
2023-12-20	2.210	2.210	2.170	2.180	2.180	25,643,940
2023-12-19	2.250	2.280	2.190	2.220	2.220	38,701,946
2023-12-18	2.320	2.330	2.240	2.270	2.270	49,628,188
2023-12-15	2.370	2.410	2.310	2.320	2.320	88,359,457
2023-12-14	2.240	2.290	2.230	2.260	2.260	35,281,420
2023-12-13	2.220	2.260	2.210	2.240	2.240	35,273,944
2023-12-12	2.190	2.250	2.160	2.240	2.240	41,215,372
2023-12-11	2.190	2.200	2.130	2.190	2.190	33,164,746
2023-12-08	2.260	2.260	2.190	2.200	2.200	31,901,438
2023-12-07	2.200	2.280	2.200	2.270	2.270	38,068,465
2023-12-06	2.190	2.230	2.170	2.210	2.210	26,337,719
2023-12-05	2.220	2.230	2.190	2.190	2.190	19,977,145
2023-12-04	2.250	2.250	2.210	2.230	2.230	25,792,054
2023-12-01	2.220	2.270	2.210	2.250	2.250	31,678,510
2023-11-30	2.220	2.230	2.200	2.220	2.220	25,409,182
2023-11-29	2.270	2.280	2.220	2.220	2.220	39,121,121
2023-11-28	2.290	2.320	2.260	2.270	2.270	42,162,247
2023-11-27	2.340	2.360	2.270	2.290	2.290	56,971,246
2023-11-24	2.410	2.470	2.360	2.370	2.370	97,861,936
2023-11-23	2.320	2.540	2.280	2.400	2.400	122,111,493
2023-11-22	2.270	2.370	2.260	2.320	2.320	78,381,787
2023-11-21	2.220	2.300	2.210	2.270	2.270	64,810,837
2023-11-20	2.220	2.250	2.200	2.220	2.220	29,472,836
2023-11-17	2.220	2.240	2.190	2.200	2.200	38,852,904
2023-11-16	2.240	2.260	2.200	2.240	2.240	38,739,307
2023-11-15	2.290	2.310	2.230	2.240	2.240	44,908,318
2023-11-14	2.230	2.280	2.220	2.280	2.280	34,230,828
2023-11-13	2.220	2.240	2.200	2.230	2.230	24,907,390
2023-11-10	2.260	2.270	2.200	2.220	2.220	29,864,901
2023-11-09	2.260	2.320	2.250	2.260	2.260	41,529,707
2023-11-08	2.240	2.290	2.230	2.250	2.250	31,395,950
2023-11-07	2.250	2.270	2.220	2.250	2.250	31,884,425
2023-11-06	2.180	2.250	2.170	2.250	2.250	50,773,488
2023-11-03	2.210	2.230	2.170	2.180	2.180	37,363,768
2023-11-02	2.210	2.240	2.180	2.210	2.210	31,223,104
2023-11-01	2.230	2.250	2.200	2.220	2.220	34,709,200

← NewerPage 12 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.