Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.250	2.340	2.240	2.330	2.319	27,960,303
2023-05-04	2.200	2.280	2.200	2.260	2.249	17,467,934
2023-04-28	2.180	2.220	2.170	2.220	2.210	12,094,537
2023-04-27	2.180	2.190	2.160	2.180	2.170	6,952,385
2023-04-26	2.150	2.190	2.130	2.170	2.160	9,016,179
2023-04-25	2.170	2.180	2.140	2.160	2.150	11,812,070
2023-04-24	2.210	2.210	2.140	2.170	2.160	15,221,937
2023-04-21	2.250	2.270	2.210	2.210	2.200	12,971,918
2023-04-20	2.250	2.270	2.230	2.250	2.240	10,238,780
2023-04-19	2.310	2.320	2.260	2.270	2.259	11,462,320
2023-04-18	2.310	2.330	2.300	2.300	2.289	10,371,159
2023-04-17	2.300	2.330	2.280	2.300	2.289	12,623,874
2023-04-14	2.310	2.320	2.270	2.300	2.289	11,803,898
2023-04-13	2.290	2.320	2.280	2.310	2.299	12,500,252
2023-04-12	2.280	2.320	2.260	2.290	2.279	14,145,862
2023-04-11	2.220	2.290	2.210	2.290	2.279	17,214,682
2023-04-10	2.250	2.260	2.220	2.220	2.210	12,567,771
2023-04-07	2.220	2.270	2.210	2.260	2.249	14,477,036
2023-04-06	2.220	2.230	2.200	2.220	2.210	8,246,600
2023-04-04	2.250	2.270	2.220	2.230	2.220	11,123,868
2023-04-03	2.230	2.270	2.210	2.250	2.240	13,158,200
2023-03-31	2.230	2.240	2.210	2.230	2.220	7,865,093
2023-03-30	2.240	2.250	2.210	2.220	2.210	10,194,100
2023-03-29	2.270	2.280	2.240	2.250	2.240	11,673,021
2023-03-28	2.270	2.300	2.270	2.270	2.259	9,889,992
2023-03-27	2.330	2.340	2.270	2.280	2.269	15,640,806
2023-03-24	2.330	2.360	2.300	2.340	2.329	12,814,216
2023-03-23	2.350	2.350	2.310	2.330	2.319	9,228,985
2023-03-22	2.330	2.380	2.320	2.340	2.329	12,882,456
2023-03-21	2.320	2.340	2.300	2.320	2.309	10,430,149
2023-03-20	2.330	2.360	2.310	2.320	2.309	16,185,880
2023-03-17	2.310	2.350	2.310	2.320	2.309	9,189,944
2023-03-16	2.320	2.330	2.290	2.300	2.289	12,211,600
2023-03-15	2.310	2.350	2.300	2.350	2.339	10,365,986
2023-03-14	2.320	2.340	2.280	2.290	2.279	12,775,490
2023-03-13	2.350	2.370	2.320	2.330	2.319	14,280,257
2023-03-10	2.390	2.390	2.350	2.360	2.349	14,313,401
2023-03-09	2.410	2.410	2.380	2.390	2.379	9,109,982
2023-03-08	2.380	2.410	2.360	2.400	2.389	12,118,075
2023-03-07	2.420	2.430	2.380	2.380	2.369	13,019,326
2023-03-06	2.450	2.460	2.410	2.420	2.409	16,158,141
2023-03-03	2.450	2.460	2.430	2.450	2.439	10,860,791
2023-03-02	2.460	2.470	2.430	2.440	2.429	9,296,242
2023-03-01	2.440	2.460	2.430	2.460	2.449	15,221,956
2023-02-28	2.400	2.440	2.400	2.440	2.429	11,993,627
2023-02-27	2.410	2.450	2.400	2.410	2.399	11,128,300
2023-02-24	2.450	2.450	2.400	2.420	2.409	11,584,118
2023-02-23	2.440	2.460	2.420	2.440	2.429	13,967,894
2023-02-22	2.420	2.450	2.410	2.440	2.429	11,612,677
2023-02-21	2.410	2.460	2.410	2.430	2.419	23,130,917
2023-02-20	2.360	2.400	2.350	2.400	2.389	11,067,900
2023-02-17	2.360	2.400	2.350	2.360	2.349	14,086,840
2023-02-16	2.410	2.430	2.360	2.370	2.359	27,136,136
2023-02-15	2.420	2.420	2.390	2.390	2.379	14,843,969
2023-02-14	2.420	2.450	2.410	2.420	2.409	18,216,290
2023-02-13	2.400	2.420	2.390	2.420	2.409	14,384,167
2023-02-10	2.400	2.450	2.400	2.420	2.409	17,959,203
2023-02-09	2.420	2.420	2.390	2.420	2.409	12,969,420
2023-02-08	2.420	2.450	2.400	2.410	2.399	15,313,962
2023-02-07	2.390	2.420	2.390	2.410	2.399	11,460,952

← NewerPage 15 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.