Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.230	2.250	2.200	2.220	2.220	34,709,200
2023-10-31	2.240	2.270	2.180	2.230	2.230	36,001,508
2023-10-30	2.200	2.260	2.170	2.240	2.240	30,583,848
2023-10-27	2.170	2.230	2.160	2.220	2.220	29,200,295
2023-10-26	2.230	2.230	2.180	2.190	2.190	33,942,214
2023-10-25	2.260	2.280	2.220	2.240	2.240	29,819,271
2023-10-24	2.200	2.250	2.170	2.230	2.230	36,579,021
2023-10-23	2.230	2.230	2.140	2.180	2.180	30,149,331
2023-10-20	2.170	2.290	2.140	2.240	2.240	40,845,418
2023-10-19	2.160	2.220	2.140	2.190	2.190	27,171,332
2023-10-18	2.190	2.200	2.150	2.150	2.150	23,003,084
2023-10-17	2.210	2.220	2.170	2.200	2.200	28,089,467
2023-10-16	2.230	2.280	2.200	2.220	2.220	27,699,045
2023-10-13	2.290	2.360	2.220	2.230	2.230	53,937,000
2023-10-12	2.230	2.440	2.210	2.310	2.310	72,751,308
2023-10-11	2.230	2.250	2.210	2.220	2.220	17,305,766
2023-10-10	2.240	2.280	2.220	2.220	2.220	16,717,586
2023-10-09	2.320	2.340	2.240	2.250	2.250	23,907,258
2023-09-28	2.310	2.340	2.290	2.320	2.320	16,431,175
2023-09-27	2.310	2.340	2.290	2.300	2.300	21,949,700
2023-09-26	2.320	2.350	2.310	2.320	2.320	15,233,662
2023-09-25	2.390	2.400	2.310	2.320	2.320	30,747,609
2023-09-22	2.370	2.420	2.340	2.410	2.410	24,618,805
2023-09-21	2.360	2.410	2.360	2.380	2.380	27,967,468
2023-09-20	2.360	2.390	2.330	2.360	2.360	22,446,922
2023-09-19	2.350	2.370	2.330	2.350	2.350	28,485,738
2023-09-18	2.390	2.390	2.330	2.360	2.360	26,553,256
2023-09-15	2.390	2.410	2.360	2.390	2.390	24,977,055
2023-09-14	2.390	2.450	2.340	2.370	2.370	31,713,642
2023-09-13	2.380	2.450	2.370	2.400	2.400	38,890,255
2023-09-12	2.360	2.390	2.340	2.380	2.380	21,962,034
2023-09-11	2.360	2.380	2.320	2.360	2.360	29,506,408
2023-09-08	2.390	2.410	2.340	2.370	2.370	31,590,840
2023-09-07	2.420	2.470	2.390	2.400	2.400	52,959,755
2023-09-06	2.400	2.440	2.360	2.410	2.410	51,797,917
2023-09-05	2.440	2.440	2.360	2.380	2.380	44,416,051
2023-09-04	2.490	2.550	2.430	2.450	2.450	54,891,707
2023-09-01	2.590	2.630	2.460	2.480	2.480	54,710,252
2023-08-31	2.750	2.770	2.540	2.560	2.560	69,384,938
2023-08-30	2.770	2.800	2.660	2.740	2.740	83,507,179
2023-08-29	2.690	2.850	2.650	2.830	2.830	98,420,930
2023-08-28	2.720	2.780	2.620	2.720	2.720	79,955,895
2023-08-25	2.520	2.580	2.510	2.530	2.530	35,108,200
2023-08-24	2.600	2.600	2.490	2.520	2.520	37,753,621
2023-08-23	2.620	2.630	2.570	2.580	2.580	33,048,608
2023-08-22	2.640	2.660	2.570	2.620	2.620	46,086,108
2023-08-21	2.710	2.730	2.590	2.610	2.610	61,914,799
2023-08-18	2.760	2.910	2.670	2.680	2.680	103,083,731
2023-08-17	2.690	2.840	2.660	2.750	2.750	71,068,514
2023-08-16	2.680	2.770	2.640	2.710	2.710	49,253,090
2023-08-15	2.710	2.730	2.640	2.670	2.670	43,866,327
2023-08-14	2.610	2.760	2.550	2.700	2.700	60,308,167
2023-08-11	2.750	2.840	2.670	2.760	2.760	82,931,175
2023-08-10	2.720	2.760	2.680	2.720	2.720	37,718,270
2023-08-09	2.760	2.780	2.700	2.720	2.720	49,230,527
2023-08-08	2.840	2.840	2.710	2.720	2.720	51,818,124
2023-08-07	2.870	2.890	2.770	2.810	2.810	86,291,249
2023-08-04	3.040	3.060	2.910	2.940	2.940	91,380,927
2023-08-03	2.980	3.020	2.880	3.000	3.000	108,755,212
2023-08-02	2.960	3.050	2.900	2.980	2.980	103,709,969

← NewerPage 13 of 21 · 1,212 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.