Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.690	2.770	2.600	2.640	2.611	93,490,231
2022-05-10	2.640	2.720	2.590	2.690	2.661	67,731,925
2022-05-09	2.540	2.710	2.520	2.670	2.641	82,123,711
2022-05-06	2.710	2.750	2.550	2.550	2.522	95,152,629
2022-05-05	2.760	2.890	2.710	2.830	2.799	108,857,161
2022-04-29	2.590	2.880	2.580	2.760	2.730	118,615,568
2022-04-28	2.550	2.710	2.480	2.640	2.611	95,597,573
2022-04-27	2.600	2.670	2.430	2.580	2.552	93,083,085
2022-04-26	2.680	2.790	2.600	2.680	2.651	87,070,079
2022-04-25	2.720	2.840	2.590	2.650	2.621	92,498,005
2022-04-22	2.720	2.840	2.650	2.760	2.730	120,705,519
2022-04-21	3.070	3.120	2.870	2.870	2.839	159,463,620
2022-04-20	3.600	3.680	3.160	3.190	3.155	309,496,033
2022-04-19	3.100	3.510	3.020	3.510	3.472	294,983,117
2022-04-18	3.000	3.380	2.950	3.190	3.155	227,229,376
2022-04-15	2.960	3.220	2.930	3.070	3.037	157,517,115
2022-04-14	2.810	3.100	2.750	3.040	3.007	192,874,973
2022-04-13	3.030	3.090	2.970	2.970	2.938	161,912,429
2022-04-12	3.200	3.500	3.160	3.300	3.264	299,754,598
2022-04-11	3.250	3.280	3.010	3.180	3.145	121,865,885
2022-04-08	3.140	3.330	3.010	3.230	3.195	153,262,781
2022-04-07	3.440	3.500	3.160	3.180	3.145	191,367,449
2022-04-06	3.160	3.480	3.110	3.480	3.442	145,556,346
2022-04-01	3.020	3.220	3.010	3.160	3.126	147,001,076
2022-03-31	3.190	3.390	3.070	3.120	3.086	244,443,839
2022-03-30	2.840	3.150	2.840	3.150	3.116	126,323,058
2022-03-29	2.880	2.920	2.780	2.860	2.829	67,976,100
2022-03-28	2.790	2.980	2.770	2.920	2.888	93,539,873
2022-03-25	2.750	2.890	2.680	2.810	2.780	74,392,836
2022-03-24	2.780	2.900	2.750	2.760	2.730	55,629,521
2022-03-23	2.760	2.840	2.730	2.820	2.789	56,846,703
2022-03-22	2.720	2.830	2.650	2.760	2.730	60,978,240
2022-03-21	2.650	2.740	2.590	2.740	2.710	54,355,722
2022-03-18	2.420	2.610	2.420	2.610	2.582	42,111,877
2022-03-17	2.450	2.530	2.420	2.450	2.423	26,425,841
2022-03-16	2.330	2.390	2.270	2.370	2.344	17,189,413
2022-03-15	2.440	2.470	2.280	2.290	2.265	22,553,997
2022-03-14	2.490	2.540	2.460	2.460	2.433	14,826,376
2022-03-11	2.480	2.510	2.410	2.500	2.473	18,033,225
2022-03-10	2.480	2.510	2.450	2.490	2.463	15,972,955
2022-03-09	2.520	2.530	2.350	2.450	2.423	27,576,114
2022-03-08	2.580	2.610	2.500	2.500	2.473	21,230,669
2022-03-07	2.560	2.640	2.560	2.600	2.572	26,880,931
2022-03-04	2.610	2.620	2.560	2.570	2.542	19,004,983
2022-03-03	2.600	2.650	2.590	2.620	2.592	17,315,060
2022-03-02	2.570	2.640	2.550	2.590	2.562	16,883,810
2022-03-01	2.510	2.570	2.510	2.560	2.532	11,179,337
2022-02-28	2.560	2.570	2.510	2.530	2.503	12,169,459
2022-02-25	2.560	2.590	2.530	2.560	2.532	24,127,129
2022-02-24	2.640	2.680	2.510	2.550	2.522	31,519,704
2022-02-23	2.700	2.710	2.620	2.640	2.611	21,424,328
2022-02-22	2.660	2.720	2.640	2.690	2.661	30,037,832
2022-02-21	2.650	2.700	2.610	2.680	2.651	30,239,594
2022-02-18	2.520	2.670	2.500	2.660	2.631	45,954,585
2022-02-17	2.550	2.580	2.480	2.510	2.483	31,014,117
2022-02-16	2.540	2.610	2.530	2.570	2.542	21,319,912
2022-02-15	2.600	2.650	2.530	2.550	2.522	44,542,544
2022-02-14	2.580	2.720	2.550	2.630	2.601	73,936,918
2022-02-11	2.660	2.860	2.630	2.650	2.621	111,302,997
2022-02-10	2.590	2.600	2.550	2.600	2.572	16,303,998

← NewerPage 19 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.