Bright Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.730 | 2.730 | 2.620 | 2.620 | 2.620 | 10,241,260 |
| 2026-10-21 | 2.730 | 2.780 | 2.700 | 2.720 | 2.720 | 10,565,640 |
| 2026-10-20 | 2.720 | 2.750 | 2.690 | 2.710 | 2.710 | 9,515,151 |
| 2026-10-19 | 2.790 | 2.800 | 2.680 | 2.720 | 2.720 | 15,464,191 |
| 2026-10-16 | 2.770 | 2.870 | 2.760 | 2.790 | 2.790 | 16,836,543 |
| 2026-10-15 | 2.840 | 2.880 | 2.730 | 2.750 | 2.750 | 21,212,224 |
| 2026-10-14 | 2.960 | 2.970 | 2.890 | 2.890 | 2.890 | 17,090,400 |
| 2026-10-13 | 2.980 | 3.010 | 2.920 | 2.960 | 2.960 | 17,598,031 |
| 2026-10-12 | 3.080 | 3.090 | 2.970 | 2.990 | 2.990 | 20,039,494 |
| 2026-10-09 | 3.070 | 3.110 | 2.980 | 3.090 | 3.090 | 21,887,139 |
| 2026-10-08 | 3.090 | 3.140 | 3.040 | 3.070 | 3.070 | 24,398,900 |
| 2026-09-30 | 3.140 | 3.170 | 2.960 | 3.120 | 3.120 | 50,365,651 |
| 2026-09-29 | 2.990 | 3.150 | 2.980 | 3.120 | 3.120 | 29,133,513 |
| 2026-09-28 | 3.040 | 3.050 | 2.970 | 3.000 | 3.000 | 16,616,100 |
| 2026-09-24 | 3.080 | 3.140 | 3.020 | 3.030 | 3.030 | 19,775,500 |
| 2026-09-23 | 3.140 | 3.250 | 3.100 | 3.100 | 3.100 | 30,669,104 |
| 2026-09-22 | 3.150 | 3.170 | 3.080 | 3.120 | 3.120 | 27,483,502 |
| 2026-09-21 | 3.020 | 3.190 | 2.990 | 3.160 | 3.160 | 31,809,795 |
| 2026-09-18 | 2.970 | 3.070 | 2.970 | 3.040 | 3.040 | 15,391,292 |
| 2026-09-17 | 2.970 | 3.000 | 2.950 | 2.980 | 2.980 | 8,427,213 |
| 2026-09-16 | 2.940 | 2.980 | 2.910 | 2.970 | 2.970 | 6,853,642 |
| 2026-09-15 | 2.970 | 2.990 | 2.920 | 2.940 | 2.940 | 11,801,500 |
| 2026-09-14 | 2.980 | 3.010 | 2.960 | 2.980 | 2.980 | 10,664,500 |
| 2026-09-11 | 3.120 | 3.120 | 2.970 | 3.010 | 3.010 | 25,690,014 |
| 2026-09-10 | 3.060 | 3.120 | 3.030 | 3.110 | 3.110 | 17,518,509 |
| 2026-09-09 | 3.130 | 3.140 | 3.040 | 3.060 | 3.060 | 23,581,513 |
| 2026-09-08 | 3.060 | 3.220 | 3.060 | 3.140 | 3.140 | 22,126,490 |
| 2026-09-07 | 3.030 | 3.080 | 3.000 | 3.070 | 3.070 | 11,761,645 |
| 2026-09-04 | 3.000 | 3.110 | 3.000 | 3.040 | 3.040 | 21,699,957 |
| 2026-09-03 | 3.020 | 3.050 | 2.990 | 3.000 | 3.000 | 10,794,221 |
| 2026-09-02 | 3.040 | 3.060 | 2.950 | 3.000 | 3.000 | 18,699,132 |
| 2026-09-01 | 3.030 | 3.110 | 3.020 | 3.070 | 3.070 | 13,425,690 |
| 2026-08-31 | 3.200 | 3.210 | 3.040 | 3.060 | 3.060 | 24,801,165 |
| 2026-08-28 | 3.070 | 3.160 | 3.040 | 3.110 | 3.110 | 21,616,521 |
| 2026-08-27 | 3.040 | 3.080 | 3.030 | 3.070 | 3.070 | 10,096,110 |
| 2026-08-26 | 3.050 | 3.090 | 3.030 | 3.060 | 3.060 | 9,080,794 |
| 2026-08-25 | 2.970 | 3.060 | 2.970 | 3.050 | 3.050 | 12,846,990 |
| 2026-08-24 | 3.030 | 3.070 | 2.960 | 3.000 | 3.000 | 15,657,410 |
| 2026-08-21 | 3.040 | 3.080 | 2.960 | 3.040 | 3.040 | 14,955,785 |
| 2026-08-20 | 3.010 | 3.170 | 2.980 | 3.080 | 3.080 | 18,762,454 |
| 2026-08-19 | 3.140 | 3.160 | 2.990 | 3.000 | 3.000 | 18,365,800 |
| 2026-08-18 | 3.180 | 3.240 | 3.140 | 3.150 | 3.150 | 11,674,988 |
| 2026-08-17 | 3.180 | 3.180 | 3.130 | 3.170 | 3.170 | 13,952,972 |
| 2026-08-14 | 3.260 | 3.290 | 3.140 | 3.160 | 3.160 | 18,318,847 |
| 2026-08-13 | 3.290 | 3.390 | 3.210 | 3.250 | 3.250 | 24,983,391 |
| 2026-08-12 | 3.190 | 3.300 | 3.160 | 3.290 | 3.290 | 27,021,865 |
| 2026-08-11 | 3.180 | 3.240 | 3.160 | 3.190 | 3.190 | 12,715,567 |
| 2026-08-10 | 3.200 | 3.230 | 3.170 | 3.200 | 3.200 | 12,114,740 |
| 2026-08-07 | 3.240 | 3.250 | 3.100 | 3.190 | 3.190 | 26,169,300 |
| 2026-08-06 | 3.220 | 3.310 | 3.200 | 3.260 | 3.260 | 19,776,789 |
| 2026-08-05 | 3.240 | 3.320 | 3.160 | 3.220 | 3.220 | 26,396,445 |
| 2026-08-04 | 3.070 | 3.330 | 3.030 | 3.280 | 3.280 | 40,524,861 |
| 2026-08-03 | 3.090 | 3.130 | 3.020 | 3.070 | 3.070 | 21,885,800 |
| 2026-07-31 | 3.000 | 3.110 | 3.000 | 3.090 | 3.090 | 15,090,700 |
| 2026-07-30 | 3.070 | 3.110 | 2.920 | 2.970 | 2.970 | 20,448,544 |
| 2026-07-29 | 3.010 | 3.090 | 3.000 | 3.060 | 3.060 | 10,769,758 |
| 2026-07-28 | 2.930 | 3.070 | 2.920 | 3.020 | 3.020 | 12,036,800 |
| 2026-07-27 | 2.900 | 2.980 | 2.890 | 2.960 | 2.960 | 9,556,154 |
| 2026-07-24 | 2.940 | 2.970 | 2.900 | 2.910 | 2.910 | 7,523,300 |
| 2026-07-23 | 2.910 | 2.990 | 2.890 | 2.960 | 2.960 | 14,708,366 |
Page 1 of 21 · 1,213 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.