Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.580	2.630	2.550	2.590	2.562	24,168,925
2022-02-08	2.530	2.600	2.510	2.600	2.572	32,602,900
2022-02-07	2.470	2.540	2.410	2.530	2.503	22,252,850
2022-01-28	2.420	2.480	2.380	2.450	2.423	20,375,699
2022-01-27	2.460	2.500	2.390	2.400	2.374	29,336,228
2022-01-26	2.370	2.580	2.370	2.470	2.443	40,318,609
2022-01-25	2.510	2.550	2.330	2.390	2.364	30,292,113
2022-01-24	2.610	2.620	2.510	2.540	2.512	31,968,158
2022-01-21	2.480	2.680	2.480	2.570	2.542	42,665,727
2022-01-20	2.520	2.620	2.500	2.510	2.483	34,531,761
2022-01-19	2.460	2.510	2.460	2.490	2.463	15,609,107
2022-01-18	2.460	2.560	2.460	2.470	2.443	20,573,618
2022-01-17	2.450	2.530	2.420	2.460	2.433	20,290,088
2022-01-14	2.550	2.600	2.450	2.460	2.433	33,036,401
2022-01-13	2.530	2.610	2.520	2.560	2.532	22,633,574
2022-01-12	2.530	2.540	2.490	2.530	2.503	15,088,147
2022-01-11	2.520	2.580	2.490	2.530	2.503	25,945,213
2022-01-10	2.540	2.550	2.490	2.520	2.493	27,522,226
2022-01-07	2.500	2.600	2.490	2.520	2.493	36,716,686
2022-01-06	2.430	2.530	2.420	2.490	2.463	25,429,091
2022-01-05	2.430	2.460	2.400	2.430	2.404	22,694,367
2022-01-04	2.380	2.430	2.350	2.420	2.394	18,394,175
2021-12-31	2.350	2.390	2.350	2.390	2.364	12,407,187
2021-12-30	2.350	2.380	2.340	2.360	2.334	13,964,846
2021-12-29	2.370	2.380	2.330	2.360	2.334	12,456,026
2021-12-28	2.380	2.390	2.340	2.370	2.344	14,894,704
2021-12-27	2.370	2.430	2.370	2.390	2.364	18,862,015
2021-12-24	2.430	2.450	2.370	2.370	2.344	29,311,400
2021-12-23	2.440	2.520	2.430	2.450	2.423	57,059,520
2021-12-22	2.640	2.800	2.480	2.510	2.483	106,980,080
2021-12-21	2.430	2.630	2.390	2.630	2.601	93,310,578
2021-12-20	2.350	2.440	2.340	2.390	2.364	32,348,669
2021-12-17	2.260	2.330	2.250	2.310	2.285	18,964,384
2021-12-16	2.260	2.280	2.240	2.270	2.245	8,563,199
2021-12-15	2.210	2.280	2.210	2.250	2.226	14,582,238
2021-12-14	2.230	2.230	2.210	2.220	2.196	4,017,486
2021-12-13	2.230	2.240	2.210	2.230	2.206	5,692,762
2021-12-10	2.230	2.240	2.210	2.220	2.196	6,740,591
2021-12-09	2.220	2.240	2.210	2.240	2.216	8,435,824
2021-12-08	2.220	2.230	2.200	2.220	2.196	7,058,167
2021-12-07	2.210	2.240	2.210	2.230	2.206	12,273,349
2021-12-06	2.220	2.230	2.190	2.210	2.186	6,786,342
2021-12-03	2.200	2.230	2.190	2.210	2.186	7,710,323
2021-12-02	2.200	2.230	2.200	2.200	2.176	6,365,805
2021-12-01	2.210	2.220	2.190	2.210	2.186	4,220,896
2021-11-30	2.180	2.210	2.180	2.210	2.186	6,990,380
2021-11-29	2.190	2.190	2.160	2.180	2.156	6,729,261
2021-11-26	2.220	2.220	2.190	2.210	2.186	5,066,640
2021-11-25	2.230	2.240	2.200	2.220	2.196	5,568,669
2021-11-24	2.230	2.240	2.210	2.220	2.196	4,862,409
2021-11-23	2.220	2.240	2.210	2.230	2.206	4,586,669
2021-11-22	2.250	2.250	2.210	2.220	2.196	4,777,084
2021-11-19	2.230	2.260	2.220	2.250	2.226	5,750,504
2021-11-18	2.240	2.250	2.220	2.240	2.216	5,608,025
2021-11-17	2.250	2.260	2.210	2.240	2.216	6,743,962
2021-11-16	2.220	2.260	2.210	2.250	2.226	9,813,460
2021-11-15	2.200	2.230	2.170	2.210	2.186	7,239,414
2021-11-12	2.210	2.230	2.180	2.200	2.176	9,077,194
2021-11-11	2.130	2.260	2.130	2.230	2.206	19,866,204
2021-11-10	2.120	2.150	2.080	2.140	2.117	7,417,294

← NewerPage 20 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.