Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.220	2.230	2.190	2.230	2.220	12,187,400
2022-08-03	2.230	2.270	2.190	2.200	2.190	19,826,254
2022-08-02	2.300	2.310	2.210	2.240	2.230	25,074,305
2022-08-01	2.330	2.330	2.290	2.310	2.299	13,664,627
2022-07-29	2.380	2.390	2.320	2.330	2.319	19,851,210
2022-07-28	2.370	2.390	2.330	2.370	2.359	22,841,140
2022-07-27	2.390	2.410	2.340	2.350	2.339	27,047,461
2022-07-26	2.290	2.410	2.290	2.400	2.389	48,274,032
2022-07-25	2.290	2.340	2.270	2.300	2.289	20,311,171
2022-07-22	2.300	2.320	2.270	2.290	2.279	15,120,143
2022-07-21	2.320	2.320	2.280	2.290	2.279	10,497,068
2022-07-20	2.310	2.330	2.300	2.310	2.299	15,015,585
2022-07-19	2.290	2.330	2.280	2.310	2.299	16,587,141
2022-07-18	2.210	2.300	2.210	2.290	2.279	26,789,221
2022-07-15	2.300	2.310	2.210	2.210	2.200	28,491,212
2022-07-14	2.360	2.380	2.300	2.310	2.299	28,609,366
2022-07-13	2.330	2.390	2.320	2.370	2.359	23,022,901
2022-07-12	2.320	2.340	2.300	2.330	2.319	14,796,809
2022-07-11	2.340	2.350	2.310	2.330	2.319	15,438,420
2022-07-08	2.340	2.360	2.320	2.360	2.349	14,680,567
2022-07-07	2.340	2.370	2.330	2.340	2.329	15,262,086
2022-07-06	2.410	2.410	2.330	2.340	2.329	22,395,309
2022-07-05	2.420	2.430	2.400	2.410	2.384	17,859,965
2022-07-04	2.450	2.460	2.410	2.420	2.394	22,952,989
2022-07-01	2.480	2.510	2.440	2.460	2.433	30,778,431
2022-06-30	2.450	2.510	2.420	2.470	2.443	41,933,182
2022-06-29	2.420	2.460	2.410	2.430	2.404	41,863,969
2022-06-28	2.420	2.430	2.400	2.420	2.394	27,851,562
2022-06-27	2.420	2.440	2.410	2.420	2.394	18,640,023
2022-06-24	2.430	2.440	2.400	2.420	2.394	17,175,664
2022-06-23	2.400	2.440	2.390	2.430	2.404	18,709,661
2022-06-22	2.470	2.480	2.400	2.400	2.374	26,523,499
2022-06-21	2.450	2.500	2.440	2.470	2.443	37,237,233
2022-06-20	2.410	2.460	2.400	2.440	2.414	31,446,929
2022-06-17	2.430	2.450	2.400	2.410	2.384	22,815,851
2022-06-16	2.460	2.490	2.440	2.450	2.423	23,756,524
2022-06-15	2.460	2.520	2.420	2.470	2.443	41,830,546
2022-06-14	2.410	2.470	2.380	2.450	2.423	34,645,739
2022-06-13	2.450	2.450	2.410	2.420	2.394	17,996,337
2022-06-10	2.460	2.480	2.450	2.460	2.433	20,638,588
2022-06-09	2.480	2.520	2.460	2.470	2.443	25,373,091
2022-06-08	2.530	2.540	2.470	2.490	2.463	25,068,858
2022-06-07	2.510	2.540	2.470	2.540	2.512	31,586,853
2022-06-06	2.490	2.530	2.460	2.510	2.483	36,528,630
2022-06-02	2.550	2.570	2.490	2.510	2.483	35,511,842
2022-06-01	2.600	2.620	2.540	2.560	2.532	33,535,198
2022-05-31	2.610	2.640	2.570	2.600	2.572	32,023,839
2022-05-30	2.650	2.670	2.580	2.620	2.592	36,234,653
2022-05-27	2.630	2.640	2.570	2.610	2.582	44,901,950
2022-05-26	2.650	2.700	2.620	2.630	2.601	43,451,333
2022-05-25	2.640	2.690	2.610	2.680	2.651	38,599,043
2022-05-24	2.720	2.730	2.620	2.640	2.611	56,423,856
2022-05-23	2.710	2.770	2.680	2.740	2.710	49,632,747
2022-05-20	2.800	2.840	2.710	2.740	2.710	74,544,732
2022-05-19	2.650	2.870	2.630	2.820	2.789	97,488,440
2022-05-18	2.690	2.740	2.640	2.700	2.671	64,390,291
2022-05-17	2.790	2.810	2.620	2.710	2.681	64,854,667
2022-05-16	2.750	2.860	2.710	2.780	2.750	118,192,221
2022-05-13	2.590	2.730	2.550	2.690	2.661	77,433,004
2022-05-12	2.620	2.720	2.560	2.600	2.572	60,806,956

← NewerPage 18 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.