Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.070	2.100	2.070	2.100	2.090	8,895,789
2022-11-03	2.070	2.090	2.060	2.070	2.060	10,811,233
2022-11-02	2.050	2.090	2.040	2.080	2.070	15,541,757
2022-11-01	2.020	2.060	2.020	2.060	2.050	12,475,643
2022-10-31	2.020	2.060	2.000	2.020	2.011	13,215,595
2022-10-28	2.090	2.100	2.010	2.030	2.021	16,938,039
2022-10-27	2.080	2.110	2.070	2.110	2.100	11,142,380
2022-10-26	2.070	2.090	2.060	2.080	2.070	11,040,997
2022-10-25	2.090	2.100	2.050	2.060	2.050	14,334,653
2022-10-24	2.170	2.170	2.080	2.090	2.080	25,148,650
2022-10-21	2.180	2.200	2.150	2.170	2.160	14,296,149
2022-10-20	2.180	2.190	2.150	2.180	2.170	12,546,340
2022-10-19	2.190	2.210	2.180	2.180	2.170	11,216,076
2022-10-18	2.190	2.210	2.180	2.200	2.190	13,439,781
2022-10-17	2.160	2.200	2.150	2.190	2.180	15,254,346
2022-10-14	2.160	2.200	2.160	2.170	2.160	15,742,536
2022-10-13	2.180	2.180	2.130	2.150	2.140	14,853,302
2022-10-12	2.150	2.190	2.120	2.190	2.180	13,199,322
2022-10-11	2.170	2.200	2.120	2.160	2.150	14,071,528
2022-10-10	2.160	2.230	2.160	2.170	2.160	19,082,199
2022-09-30	2.150	2.200	2.130	2.150	2.140	15,838,014
2022-09-29	2.210	2.230	2.120	2.130	2.120	21,498,004
2022-09-28	2.240	2.240	2.190	2.200	2.190	12,947,260
2022-09-27	2.200	2.250	2.170	2.240	2.230	19,038,725
2022-09-26	2.290	2.320	2.210	2.220	2.210	26,182,309
2022-09-23	2.300	2.370	2.290	2.300	2.289	24,304,433
2022-09-22	2.350	2.370	2.280	2.280	2.269	19,996,400
2022-09-21	2.280	2.380	2.250	2.350	2.339	23,833,078
2022-09-20	2.320	2.380	2.280	2.280	2.269	21,431,724
2022-09-19	2.340	2.350	2.260	2.300	2.289	18,546,015
2022-09-16	2.420	2.450	2.340	2.340	2.329	27,096,908
2022-09-15	2.450	2.470	2.360	2.420	2.409	27,929,951
2022-09-14	2.360	2.460	2.350	2.390	2.379	22,970,925
2022-09-13	2.460	2.460	2.380	2.390	2.379	22,658,388
2022-09-09	2.410	2.470	2.410	2.450	2.439	24,851,752
2022-09-08	2.430	2.450	2.380	2.420	2.409	16,554,812
2022-09-07	2.400	2.440	2.380	2.420	2.409	24,357,987
2022-09-06	2.370	2.440	2.350	2.400	2.389	36,909,997
2022-09-05	2.300	2.370	2.290	2.360	2.349	21,655,820
2022-09-02	2.310	2.310	2.280	2.300	2.289	14,541,982
2022-09-01	2.260	2.350	2.260	2.310	2.299	29,573,878
2022-08-31	2.300	2.320	2.250	2.260	2.249	14,857,144
2022-08-30	2.270	2.320	2.270	2.300	2.289	17,285,740
2022-08-29	2.230	2.280	2.200	2.280	2.269	18,657,855
2022-08-26	2.290	2.290	2.240	2.240	2.230	13,572,190
2022-08-25	2.270	2.300	2.250	2.290	2.279	16,537,930
2022-08-24	2.300	2.320	2.250	2.260	2.249	16,966,370
2022-08-23	2.310	2.310	2.280	2.290	2.279	9,687,308
2022-08-22	2.300	2.330	2.290	2.320	2.309	18,100,782
2022-08-19	2.290	2.340	2.280	2.300	2.289	15,115,022
2022-08-18	2.320	2.320	2.280	2.290	2.279	16,444,467
2022-08-17	2.300	2.340	2.290	2.320	2.309	16,590,770
2022-08-16	2.260	2.310	2.260	2.300	2.289	20,235,930
2022-08-15	2.270	2.300	2.250	2.260	2.249	14,356,288
2022-08-12	2.250	2.280	2.230	2.270	2.259	13,587,876
2022-08-11	2.230	2.260	2.220	2.250	2.240	10,651,268
2022-08-10	2.230	2.240	2.210	2.220	2.210	9,708,951
2022-08-09	2.260	2.260	2.220	2.240	2.230	11,505,773
2022-08-08	2.230	2.300	2.230	2.260	2.249	13,144,833
2022-08-05	2.230	2.240	2.210	2.240	2.230	12,229,422

← NewerPage 17 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.