Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.400	2.410	2.370	2.380	2.369	12,064,657
2023-02-03	2.410	2.420	2.390	2.410	2.399	13,710,191
2023-02-02	2.420	2.440	2.390	2.420	2.409	17,899,737
2023-02-01	2.430	2.430	2.370	2.430	2.419	16,435,159
2023-01-31	2.360	2.420	2.350	2.410	2.399	17,474,853
2023-01-30	2.420	2.450	2.370	2.380	2.369	19,343,959
2023-01-20	2.360	2.400	2.350	2.400	2.389	15,237,072
2023-01-19	2.320	2.360	2.300	2.360	2.349	16,891,058
2023-01-18	2.320	2.350	2.310	2.330	2.319	12,855,162
2023-01-17	2.330	2.340	2.300	2.310	2.299	14,992,953
2023-01-16	2.310	2.340	2.280	2.320	2.309	19,428,727
2023-01-13	2.310	2.320	2.290	2.310	2.299	14,220,416
2023-01-12	2.310	2.330	2.270	2.280	2.269	16,935,136
2023-01-11	2.330	2.370	2.310	2.310	2.299	18,302,428
2023-01-10	2.370	2.380	2.320	2.330	2.319	17,988,945
2023-01-09	2.400	2.420	2.360	2.370	2.359	16,311,301
2023-01-06	2.500	2.510	2.390	2.400	2.389	27,549,024
2023-01-05	2.530	2.540	2.440	2.470	2.459	22,978,076
2023-01-04	2.450	2.570	2.430	2.530	2.518	21,989,770
2023-01-03	2.450	2.490	2.430	2.460	2.449	15,772,682
2022-12-30	2.460	2.500	2.420	2.460	2.449	17,872,280
2022-12-29	2.510	2.530	2.420	2.440	2.429	16,818,411
2022-12-28	2.490	2.540	2.430	2.510	2.498	24,879,399
2022-12-27	2.480	2.540	2.470	2.500	2.488	20,907,177
2022-12-26	2.560	2.580	2.470	2.480	2.468	18,578,797
2022-12-23	2.560	2.600	2.520	2.550	2.538	19,376,844
2022-12-22	2.610	2.670	2.540	2.570	2.558	27,120,814
2022-12-21	2.540	2.620	2.530	2.580	2.568	34,696,898
2022-12-20	2.600	2.630	2.530	2.560	2.548	40,107,058
2022-12-19	2.670	2.760	2.610	2.630	2.618	38,336,980
2022-12-16	2.680	2.760	2.650	2.690	2.677	56,604,283
2022-12-15	2.670	2.680	2.600	2.660	2.648	24,434,292
2022-12-14	2.660	2.720	2.630	2.680	2.668	34,783,518
2022-12-13	2.600	2.690	2.580	2.690	2.677	39,549,301
2022-12-12	2.660	2.680	2.560	2.600	2.588	31,242,351
2022-12-09	2.660	2.720	2.620	2.680	2.668	39,957,335
2022-12-08	2.570	2.680	2.570	2.640	2.628	37,708,003
2022-12-07	2.630	2.640	2.540	2.590	2.578	37,414,149
2022-12-06	2.680	2.700	2.600	2.650	2.638	41,927,163
2022-12-05	2.620	2.730	2.620	2.700	2.687	85,608,043
2022-12-02	2.690	2.720	2.570	2.610	2.598	85,223,599
2022-12-01	2.650	2.750	2.570	2.720	2.707	141,227,453
2022-11-30	2.710	2.810	2.630	2.670	2.658	210,367,153
2022-11-29	2.600	2.650	2.510	2.650	2.638	135,053,149
2022-11-28	2.340	2.420	2.320	2.410	2.399	34,183,458
2022-11-25	2.340	2.400	2.320	2.380	2.369	32,213,608
2022-11-24	2.320	2.340	2.290	2.320	2.309	16,734,560
2022-11-23	2.290	2.320	2.270	2.280	2.269	11,812,087
2022-11-22	2.300	2.350	2.280	2.300	2.289	16,920,069
2022-11-21	2.300	2.320	2.260	2.290	2.279	18,012,127
2022-11-18	2.340	2.360	2.310	2.320	2.309	22,341,002
2022-11-17	2.330	2.370	2.310	2.340	2.329	22,647,359
2022-11-16	2.310	2.370	2.310	2.330	2.319	26,297,824
2022-11-15	2.320	2.380	2.300	2.330	2.319	32,593,419
2022-11-14	2.350	2.360	2.270	2.320	2.309	39,878,803
2022-11-11	2.230	2.330	2.190	2.290	2.279	48,090,542
2022-11-10	2.170	2.200	2.100	2.190	2.180	21,997,138
2022-11-09	2.140	2.200	2.130	2.170	2.160	24,134,176
2022-11-08	2.120	2.140	2.110	2.130	2.120	12,796,999
2022-11-07	2.090	2.140	2.090	2.120	2.110	13,431,806

← NewerPage 16 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.