Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.720	2.730	2.530	2.550	2.550	102,001,878
2024-10-28	2.510	2.730	2.510	2.720	2.720	150,497,569
2024-10-25	2.350	2.480	2.350	2.480	2.480	65,834,786
2024-10-24	2.300	2.420	2.290	2.370	2.370	62,481,177
2024-10-23	2.290	2.340	2.280	2.310	2.310	34,402,791
2024-10-22	2.290	2.320	2.270	2.290	2.290	33,496,911
2024-10-21	2.300	2.390	2.280	2.300	2.300	51,461,798
2024-10-18	2.260	2.300	2.230	2.290	2.290	48,622,810
2024-10-17	2.400	2.400	2.250	2.270	2.270	79,313,945
2024-10-16	2.280	2.380	2.270	2.380	2.380	90,764,663
2024-10-15	2.310	2.360	2.260	2.260	2.260	59,743,802
2024-10-14	2.320	2.340	2.250	2.330	2.330	56,502,943
2024-10-11	2.250	2.300	2.190	2.230	2.230	48,179,603
2024-10-10	2.250	2.320	2.150	2.250	2.250	73,330,340
2024-10-09	2.440	2.450	2.290	2.290	2.290	76,018,374
2024-10-08	2.780	2.780	2.410	2.540	2.540	166,662,755
2024-09-30	2.540	2.550	2.330	2.540	2.540	181,637,517
2024-09-27	2.300	2.380	2.190	2.340	2.340	117,442,970
2024-09-26	2.000	2.200	1.980	2.200	2.200	129,861,339
2024-09-25	1.940	2.130	1.930	2.000	2.000	63,366,778
2024-09-24	1.910	1.990	1.890	1.940	1.940	40,785,871
2024-09-23	1.880	1.910	1.850	1.880	1.880	23,299,000
2024-09-20	1.860	1.930	1.820	1.900	1.900	47,233,634
2024-09-19	1.840	1.910	1.820	1.880	1.880	40,365,290
2024-09-18	1.810	1.860	1.780	1.840	1.840	30,185,198
2024-09-13	1.790	1.820	1.770	1.810	1.810	21,813,084
2024-09-12	1.770	1.810	1.770	1.790	1.790	12,062,460
2024-09-11	1.790	1.790	1.770	1.770	1.770	10,151,727
2024-09-10	1.800	1.810	1.770	1.790	1.790	20,111,121
2024-09-09	1.780	1.810	1.770	1.780	1.780	9,071,764
2024-09-06	1.800	1.810	1.780	1.780	1.780	13,687,877
2024-09-05	1.780	1.820	1.780	1.810	1.810	17,912,926
2024-09-04	1.770	1.810	1.770	1.770	1.770	11,965,713
2024-09-03	1.770	1.800	1.760	1.790	1.790	16,539,574
2024-09-02	1.800	1.820	1.770	1.770	1.770	19,173,225
2024-08-30	1.750	1.850	1.740	1.820	1.820	35,101,494
2024-08-29	1.740	1.750	1.720	1.750	1.750	7,932,512
2024-08-28	1.750	1.760	1.730	1.740	1.740	8,739,619
2024-08-27	1.770	1.770	1.730	1.740	1.740	12,365,338
2024-08-26	1.750	1.790	1.750	1.770	1.770	11,206,868
2024-08-23	1.780	1.780	1.740	1.760	1.760	12,373,038
2024-08-22	1.780	1.800	1.760	1.790	1.790	16,862,794
2024-08-21	1.760	1.790	1.760	1.770	1.770	14,175,939
2024-08-20	1.800	1.810	1.760	1.770	1.770	17,410,000
2024-08-19	1.790	1.810	1.780	1.800	1.800	10,003,783
2024-08-16	1.820	1.830	1.790	1.800	1.800	14,193,616
2024-08-15	1.790	1.830	1.770	1.830	1.830	21,432,312
2024-08-14	1.800	1.820	1.780	1.790	1.790	13,337,766
2024-08-13	1.810	1.810	1.780	1.800	1.800	21,804,202
2024-08-12	1.880	1.890	1.800	1.810	1.810	27,545,024
2024-08-09	1.840	1.930	1.820	1.890	1.890	46,419,382
2024-08-08	1.820	1.880	1.810	1.850	1.850	29,368,524
2024-08-07	1.830	1.830	1.800	1.810	1.810	14,173,908
2024-08-06	1.810	1.850	1.790	1.840	1.840	24,537,723
2024-08-05	1.830	1.860	1.790	1.800	1.800	24,314,939
2024-08-02	1.840	1.870	1.820	1.830	1.830	18,811,169
2024-08-01	1.870	1.900	1.840	1.850	1.850	20,989,225
2024-07-31	1.840	1.890	1.820	1.880	1.880	32,417,884
2024-07-30	1.760	1.850	1.760	1.840	1.840	34,275,477
2024-07-29	1.770	1.780	1.740	1.770	1.770	10,922,093

← NewerPage 9 of 21 · 1,218 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.