Bright Real Estate Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.280	3.320	3.240	3.280	3.280	16,368,369
2026-04-21	3.270	3.290	3.220	3.280	3.280	21,661,185
2026-04-20	3.280	3.290	3.220	3.270	3.270	22,785,476
2026-04-17	3.360	3.410	3.110	3.290	3.290	41,033,553
2026-04-16	3.360	3.370	3.320	3.360	3.360	16,215,707
2026-04-15	3.430	3.470	3.330	3.340	3.340	23,429,588
2026-04-14	3.370	3.460	3.360	3.430	3.430	28,487,907
2026-04-13	3.330	3.380	3.310	3.370	3.370	19,695,300
2026-04-10	3.320	3.380	3.320	3.360	3.360	19,995,600
2026-04-09	3.410	3.410	3.310	3.330	3.330	16,215,100
2026-04-08	3.390	3.430	3.350	3.420	3.420	23,609,911
2026-04-07	3.270	3.350	3.260	3.310	3.310	15,842,928
2026-04-03	3.330	3.340	3.230	3.270	3.270	19,799,624
2026-04-02	3.410	3.440	3.310	3.320	3.320	27,143,542
2026-04-01	3.450	3.490	3.360	3.430	3.430	35,059,894
2026-03-31	3.440	3.770	3.360	3.360	3.360	48,962,687
2026-03-30	3.330	3.510	3.290	3.450	3.450	39,267,204
2026-03-27	3.290	3.390	3.280	3.360	3.360	28,290,596
2026-03-26	3.380	3.460	3.290	3.300	3.300	28,034,139
2026-03-25	3.440	3.460	3.340	3.380	3.380	41,887,086
2026-03-24	3.350	3.420	3.250	3.400	3.400	45,172,813
2026-03-23	3.480	3.480	3.200	3.250	3.250	61,304,440
2026-03-20	3.750	3.780	3.540	3.550	3.550	46,325,503
2026-03-19	3.830	3.880	3.710	3.730	3.730	26,989,635
2026-03-18	3.960	3.970	3.750	3.870	3.870	54,091,953
2026-03-17	4.030	4.120	3.940	3.960	3.960	28,396,709
2026-03-16	4.000	4.030	3.950	4.020	4.020	23,412,024
2026-03-13	4.000	4.070	3.940	3.960	3.960	21,240,425
2026-03-12	4.080	4.140	3.990	4.020	4.020	25,160,538
2026-03-11	4.170	4.170	4.020	4.050	4.050	28,122,969
2026-03-10	3.990	4.190	3.980	4.140	4.140	52,800,797
2026-03-09	4.070	4.080	3.880	3.950	3.950	35,740,806
2026-03-06	4.130	4.170	4.080	4.110	4.110	22,630,664
2026-03-05	4.080	4.150	4.040	4.140	4.140	31,106,455
2026-03-04	4.050	4.120	3.980	4.040	4.040	38,907,479
2026-03-03	4.110	4.340	4.040	4.110	4.110	54,889,220
2026-03-02	4.220	4.250	4.090	4.100	4.100	44,398,461
2026-02-27	4.430	4.450	4.290	4.300	4.300	32,978,279
2026-02-26	4.410	4.450	4.260	4.400	4.400	61,159,636
2026-02-25	4.290	4.700	4.290	4.410	4.410	88,562,908
2026-02-24	4.310	4.320	4.190	4.270	4.270	27,284,728
2026-02-13	4.300	4.410	4.240	4.330	4.330	44,841,894
2026-02-12	4.330	4.380	4.180	4.260	4.260	39,589,719
2026-02-11	4.240	4.430	4.240	4.330	4.330	50,960,045
2026-02-10	4.050	4.380	4.020	4.270	4.270	56,194,483
2026-02-09	4.000	4.120	3.990	4.060	4.060	37,010,514
2026-02-06	4.010	4.030	3.940	4.010	4.010	26,290,701
2026-02-05	3.990	4.170	3.980	4.020	4.020	36,947,666
2026-02-04	3.990	4.090	3.940	4.020	4.020	30,402,006
2026-02-03	4.020	4.130	3.880	4.010	4.010	34,251,300
2026-02-02	4.090	4.150	3.970	3.980	3.980	35,351,624
2026-01-30	4.180	4.310	4.080	4.110	4.110	43,723,685
2026-01-29	4.170	4.350	4.080	4.270	4.270	55,573,796
2026-01-28	4.160	4.240	4.060	4.110	4.110	43,373,166
2026-01-27	3.970	4.220	3.960	4.200	4.200	68,777,920
2026-01-26	3.960	4.200	3.820	4.030	4.030	74,461,544
2026-01-23	3.790	3.970	3.780	3.930	3.930	50,714,726
2026-01-22	3.840	3.850	3.750	3.780	3.780	34,011,436
2026-01-21	3.750	3.850	3.700	3.840	3.840	42,141,085
2026-01-20	3.770	3.880	3.700	3.780	3.780	47,231,363

← NewerPage 3 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.