Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.900	3.070	2.850	2.980	2.980	159,125,061
2023-07-31	2.770	3.070	2.770	3.000	3.000	190,085,846
2023-07-28	2.780	2.900	2.730	2.800	2.800	213,180,582
2023-07-27	2.550	2.860	2.490	2.730	2.730	203,124,352
2023-07-26	2.450	2.700	2.430	2.600	2.600	138,688,296
2023-07-25	2.360	2.480	2.360	2.450	2.450	84,074,758
2023-07-24	2.320	2.380	2.260	2.330	2.330	68,715,558
2023-07-21	2.240	2.290	2.210	2.280	2.280	35,453,330
2023-07-20	2.210	2.250	2.190	2.230	2.230	22,252,709
2023-07-19	2.140	2.210	2.130	2.200	2.200	25,088,835
2023-07-18	2.120	2.150	2.090	2.130	2.130	15,248,007
2023-07-17	2.130	2.140	2.100	2.120	2.120	7,707,853
2023-07-14	2.140	2.150	2.120	2.140	2.130	10,542,729
2023-07-13	2.130	2.150	2.120	2.140	2.130	9,451,947
2023-07-12	2.170	2.180	2.120	2.130	2.120	15,795,446
2023-07-11	2.180	2.200	2.160	2.180	2.170	14,405,623
2023-07-10	2.180	2.190	2.160	2.170	2.160	10,204,859
2023-07-07	2.170	2.200	2.150	2.170	2.160	17,864,616
2023-07-06	2.160	2.190	2.140	2.180	2.170	14,584,586
2023-07-05	2.140	2.170	2.120	2.160	2.150	12,981,033
2023-07-04	2.150	2.160	2.120	2.140	2.130	14,026,881
2023-07-03	2.140	2.170	2.130	2.150	2.140	11,917,478
2023-06-30	2.090	2.150	2.090	2.140	2.130	15,958,874
2023-06-29	2.110	2.120	2.080	2.090	2.080	12,030,469
2023-06-28	2.120	2.130	2.090	2.110	2.100	17,821,360
2023-06-27	2.060	2.130	2.040	2.130	2.120	23,979,899
2023-06-26	2.090	2.090	2.050	2.050	2.040	17,265,257
2023-06-21	2.100	2.120	2.080	2.090	2.080	18,677,600
2023-06-20	2.160	2.160	2.090	2.100	2.090	17,699,387
2023-06-19	2.240	2.240	2.150	2.150	2.140	28,459,690
2023-06-16	2.240	2.300	2.230	2.250	2.240	19,260,187
2023-06-15	2.230	2.250	2.220	2.240	2.230	11,688,685
2023-06-14	2.260	2.270	2.220	2.230	2.220	15,862,920
2023-06-13	2.270	2.310	2.240	2.250	2.240	14,271,771
2023-06-12	2.270	2.310	2.240	2.280	2.269	18,810,612
2023-06-09	2.310	2.320	2.280	2.280	2.269	19,246,723
2023-06-08	2.260	2.330	2.240	2.310	2.299	33,788,199
2023-06-07	2.200	2.270	2.200	2.250	2.240	20,762,417
2023-06-06	2.220	2.260	2.190	2.190	2.180	19,747,989
2023-06-05	2.170	2.240	2.150	2.220	2.210	25,446,949
2023-06-02	2.100	2.180	2.090	2.170	2.160	26,079,905
2023-06-01	2.120	2.120	2.090	2.100	2.090	11,173,100
2023-05-31	2.130	2.160	2.110	2.120	2.110	12,623,041
2023-05-30	2.110	2.130	2.060	2.120	2.110	16,157,419
2023-05-29	2.100	2.140	2.100	2.110	2.100	16,778,090
2023-05-26	2.120	2.150	2.090	2.150	2.140	20,596,350
2023-05-25	2.150	2.150	2.100	2.120	2.110	13,314,450
2023-05-24	2.180	2.180	2.140	2.140	2.130	12,307,000
2023-05-23	2.180	2.220	2.170	2.170	2.160	14,076,881
2023-05-22	2.220	2.230	2.180	2.190	2.180	15,694,623
2023-05-19	2.250	2.260	2.210	2.220	2.210	17,854,786
2023-05-18	2.280	2.290	2.240	2.260	2.249	10,719,440
2023-05-17	2.270	2.300	2.260	2.270	2.259	9,842,689
2023-05-16	2.330	2.340	2.270	2.280	2.269	11,221,328
2023-05-15	2.340	2.350	2.280	2.320	2.309	10,874,583
2023-05-12	2.350	2.370	2.330	2.330	2.319	11,782,266
2023-05-11	2.320	2.370	2.310	2.350	2.339	14,367,914
2023-05-10	2.310	2.340	2.300	2.320	2.309	16,514,158
2023-05-09	2.320	2.360	2.310	2.310	2.299	22,006,376
2023-05-08	2.320	2.340	2.280	2.320	2.309	18,699,557

← NewerPage 14 of 21 · 1,219 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.