Bright Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.370 | 3.430 | 3.360 | 3.400 | 3.400 | 14,709,307 |
| 2025-07-23 | 3.390 | 3.430 | 3.360 | 3.380 | 3.380 | 19,641,788 |
| 2025-07-22 | 3.410 | 3.410 | 3.360 | 3.390 | 3.390 | 20,316,114 |
| 2025-07-21 | 3.420 | 3.460 | 3.390 | 3.410 | 3.410 | 21,861,625 |
| 2025-07-18 | 3.410 | 3.440 | 3.400 | 3.440 | 3.440 | 10,504,287 |
| 2025-07-17 | 3.430 | 3.460 | 3.400 | 3.420 | 3.420 | 12,377,548 |
| 2025-07-16 | 3.440 | 3.480 | 3.410 | 3.440 | 3.440 | 12,712,980 |
| 2025-07-15 | 3.440 | 3.480 | 3.360 | 3.470 | 3.470 | 29,670,299 |
| 2025-07-14 | 3.610 | 3.610 | 3.420 | 3.460 | 3.460 | 43,045,931 |
| 2025-07-11 | 3.580 | 3.630 | 3.540 | 3.600 | 3.600 | 32,397,822 |
| 2025-07-10 | 3.450 | 3.620 | 3.420 | 3.580 | 3.580 | 48,797,860 |
| 2025-07-09 | 3.460 | 3.480 | 3.430 | 3.430 | 3.430 | 14,179,694 |
| 2025-07-08 | 3.430 | 3.500 | 3.400 | 3.470 | 3.470 | 20,277,949 |
| 2025-07-07 | 3.490 | 3.540 | 3.410 | 3.430 | 3.430 | 36,853,610 |
| 2025-07-04 | 3.410 | 3.590 | 3.370 | 3.510 | 3.510 | 45,320,853 |
| 2025-07-03 | 3.430 | 3.470 | 3.380 | 3.390 | 3.390 | 19,244,983 |
| 2025-07-02 | 3.400 | 3.440 | 3.360 | 3.430 | 3.430 | 17,485,891 |
| 2025-07-01 | 3.430 | 3.430 | 3.370 | 3.400 | 3.400 | 13,794,919 |
| 2025-06-30 | 3.450 | 3.460 | 3.410 | 3.430 | 3.430 | 15,527,282 |
| 2025-06-27 | 3.480 | 3.500 | 3.440 | 3.450 | 3.450 | 20,910,557 |
| 2025-06-26 | 3.490 | 3.550 | 3.410 | 3.470 | 3.470 | 27,546,953 |
| 2025-06-25 | 3.480 | 3.560 | 3.450 | 3.470 | 3.470 | 24,676,834 |
| 2025-06-24 | 3.410 | 3.510 | 3.410 | 3.480 | 3.480 | 18,544,268 |
| 2025-06-23 | 3.370 | 3.410 | 3.330 | 3.410 | 3.410 | 14,533,594 |
| 2025-06-20 | 3.430 | 3.450 | 3.370 | 3.390 | 3.390 | 17,447,100 |
| 2025-06-19 | 3.500 | 3.590 | 3.400 | 3.410 | 3.410 | 26,635,769 |
| 2025-06-18 | 3.560 | 3.610 | 3.470 | 3.490 | 3.490 | 23,125,680 |
| 2025-06-17 | 3.630 | 3.640 | 3.560 | 3.580 | 3.580 | 15,884,599 |
| 2025-06-16 | 3.590 | 3.670 | 3.560 | 3.600 | 3.600 | 22,700,705 |
| 2025-06-13 | 3.710 | 3.710 | 3.560 | 3.560 | 3.560 | 35,502,206 |
| 2025-06-12 | 3.750 | 3.780 | 3.700 | 3.710 | 3.710 | 21,031,933 |
| 2025-06-11 | 3.730 | 3.850 | 3.720 | 3.750 | 3.750 | 23,760,796 |
| 2025-06-10 | 3.780 | 3.800 | 3.690 | 3.730 | 3.730 | 24,923,280 |
| 2025-06-09 | 3.830 | 3.860 | 3.630 | 3.760 | 3.760 | 47,116,666 |
| 2025-06-06 | 3.860 | 3.890 | 3.800 | 3.840 | 3.840 | 27,358,969 |
| 2025-06-05 | 3.850 | 3.870 | 3.760 | 3.850 | 3.850 | 38,496,941 |
| 2025-06-04 | 3.670 | 3.900 | 3.630 | 3.820 | 3.820 | 74,376,178 |
| 2025-06-03 | 3.580 | 3.700 | 3.550 | 3.590 | 3.590 | 43,193,062 |
| 2025-05-30 | 3.550 | 3.720 | 3.540 | 3.600 | 3.600 | 48,835,576 |
| 2025-05-29 | 3.570 | 3.590 | 3.470 | 3.540 | 3.540 | 37,162,222 |
| 2025-05-28 | 3.510 | 3.630 | 3.490 | 3.490 | 3.490 | 58,251,383 |
| 2025-05-27 | 3.300 | 3.610 | 3.300 | 3.580 | 3.580 | 111,075,027 |
| 2025-05-26 | 3.240 | 3.340 | 3.220 | 3.280 | 3.280 | 29,926,735 |
| 2025-05-23 | 3.300 | 3.330 | 3.240 | 3.240 | 3.240 | 18,714,822 |
| 2025-05-22 | 3.280 | 3.320 | 3.230 | 3.290 | 3.290 | 19,721,437 |
| 2025-05-21 | 3.350 | 3.360 | 3.270 | 3.270 | 3.270 | 18,759,600 |
| 2025-05-20 | 3.360 | 3.370 | 3.310 | 3.330 | 3.330 | 17,866,707 |
| 2025-05-19 | 3.270 | 3.400 | 3.260 | 3.360 | 3.360 | 42,325,368 |
| 2025-05-16 | 3.330 | 3.350 | 3.210 | 3.240 | 3.240 | 25,101,139 |
| 2025-05-15 | 3.280 | 3.340 | 3.220 | 3.320 | 3.320 | 27,901,242 |
| 2025-05-14 | 3.140 | 3.330 | 3.120 | 3.280 | 3.280 | 42,167,812 |
| 2025-05-13 | 3.170 | 3.190 | 3.120 | 3.150 | 3.150 | 12,973,386 |
| 2025-05-12 | 3.190 | 3.210 | 3.140 | 3.150 | 3.150 | 16,919,539 |
| 2025-05-09 | 3.240 | 3.260 | 3.170 | 3.180 | 3.180 | 19,054,776 |
| 2025-05-08 | 3.240 | 3.270 | 3.200 | 3.240 | 3.240 | 15,303,400 |
| 2025-05-07 | 3.270 | 3.370 | 3.210 | 3.230 | 3.230 | 26,108,510 |
| 2025-05-06 | 3.260 | 3.300 | 3.220 | 3.230 | 3.230 | 19,568,694 |
| 2025-04-30 | 3.200 | 3.280 | 3.180 | 3.260 | 3.260 | 28,567,274 |
| 2025-04-29 | 3.110 | 3.190 | 3.100 | 3.180 | 3.180 | 20,187,660 |
| 2025-04-28 | 3.270 | 3.290 | 3.090 | 3.110 | 3.110 | 39,611,705 |
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.