Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.990	3.000	2.800	2.920	2.920	31,530,867
2026-07-20	3.090	3.130	2.910	2.960	2.960	27,872,192
2026-07-17	3.260	3.330	3.040	3.060	3.060	30,251,040
2026-07-16	3.390	3.430	3.240	3.260	3.260	25,196,408
2026-07-15	3.260	3.460	3.190	3.400	3.400	36,528,616
2026-07-14	3.120	3.320	3.090	3.250	3.250	25,688,108
2026-07-13	3.310	3.350	3.080	3.120	3.120	31,891,494
2026-07-10	3.170	3.350	3.160	3.320	3.320	26,352,810
2026-07-09	3.140	3.250	3.110	3.210	3.210	17,567,017
2026-07-08	3.340	3.370	3.150	3.150	3.150	26,499,594
2026-07-07	3.330	3.390	3.210	3.350	3.350	28,292,056
2026-07-06	3.190	3.480	3.170	3.310	3.310	38,458,138
2026-07-03	3.270	3.300	3.170	3.200	3.200	18,899,960
2026-07-02	3.240	3.360	3.220	3.250	3.250	21,151,100
2026-07-01	3.210	3.330	3.170	3.250	3.250	28,669,015
2026-06-30	3.220	3.250	3.090	3.210	3.210	26,534,751
2026-06-29	3.320	3.320	3.070	3.200	3.200	39,806,239
2026-06-26	3.570	3.600	3.280	3.280	3.280	58,693,270
2026-06-25	3.370	3.680	3.310	3.640	3.640	60,076,294
2026-06-24	3.280	3.410	3.190	3.350	3.350	46,985,560
2026-06-23	2.960	3.290	2.950	3.290	3.290	46,313,439
2026-06-22	2.850	3.030	2.740	2.990	2.990	37,647,081
2026-06-18	2.940	3.190	2.830	2.850	2.850	47,688,421
2026-06-17	2.930	2.950	2.850	2.940	2.940	27,091,596
2026-06-16	2.930	2.970	2.840	2.940	2.940	23,860,921
2026-06-15	2.890	2.970	2.890	2.930	2.930	16,643,580
2026-06-12	2.860	2.940	2.820	2.890	2.890	21,162,288
2026-06-11	2.920	2.950	2.820	2.850	2.850	25,688,740
2026-06-10	3.020	3.050	2.920	2.960	2.960	27,039,390
2026-06-09	3.040	3.050	2.890	3.040	3.040	27,137,467
2026-06-08	3.020	3.100	2.970	3.020	3.020	32,755,132
2026-06-05	3.080	3.150	3.040	3.080	3.080	29,438,522
2026-06-04	3.110	3.180	3.000	3.120	3.120	38,224,671
2026-06-03	3.240	3.270	3.090	3.110	3.110	37,663,900
2026-06-02	3.230	3.290	3.150	3.230	3.230	28,984,595
2026-06-01	3.270	3.310	3.140	3.250	3.250	38,067,213
2026-05-29	3.280	3.400	3.270	3.290	3.290	28,621,350
2026-05-28	3.210	3.310	3.190	3.270	3.270	21,047,560
2026-05-27	3.330	3.350	3.190	3.220	3.220	25,641,926
2026-05-26	3.380	3.530	3.300	3.320	3.320	30,436,701
2026-05-25	3.370	3.420	3.330	3.390	3.390	19,918,814
2026-05-22	3.320	3.400	3.320	3.380	3.380	23,150,454
2026-05-21	3.530	3.540	3.300	3.330	3.330	37,165,103
2026-05-20	3.650	3.680	3.500	3.520	3.520	39,077,100
2026-05-19	3.840	3.950	3.650	3.650	3.650	42,948,955
2026-05-18	3.700	3.790	3.660	3.780	3.780	37,697,957
2026-05-15	3.770	3.780	3.660	3.700	3.700	28,363,029
2026-05-14	3.880	3.890	3.760	3.760	3.760	34,345,881
2026-05-13	3.970	3.980	3.830	3.880	3.880	41,382,654
2026-05-12	4.090	4.120	3.920	3.970	3.970	47,853,943
2026-05-11	3.900	4.160	3.860	4.090	4.090	59,378,609
2026-05-08	3.830	3.960	3.810	3.910	3.910	29,283,092
2026-05-07	3.820	3.890	3.770	3.840	3.840	34,640,410
2026-05-06	3.820	3.840	3.710	3.820	3.820	34,738,402
2026-04-30	3.740	3.900	3.680	3.800	3.800	64,484,545
2026-04-29	3.400	3.740	3.380	3.740	3.740	67,191,794
2026-04-28	3.380	3.440	3.340	3.400	3.400	33,418,408
2026-04-27	3.340	3.400	3.230	3.390	3.390	34,459,364
2026-04-24	3.240	3.410	3.240	3.340	3.340	44,669,436
2026-04-23	3.280	3.350	3.210	3.270	3.270	24,833,462

← NewerPage 2 of 21 · 1,217 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.