Bright Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.710 | 3.850 | 3.670 | 3.770 | 3.770 | 54,064,638 |
| 2026-01-16 | 3.970 | 3.980 | 3.630 | 3.780 | 3.780 | 86,964,606 |
| 2026-01-15 | 3.480 | 3.820 | 3.480 | 3.820 | 3.820 | 41,005,980 |
| 2026-01-14 | 3.490 | 3.560 | 3.450 | 3.470 | 3.470 | 33,519,660 |
| 2026-01-13 | 3.540 | 3.580 | 3.470 | 3.480 | 3.480 | 30,654,647 |
| 2026-01-12 | 3.600 | 3.610 | 3.530 | 3.560 | 3.560 | 30,649,447 |
| 2026-01-09 | 3.600 | 3.630 | 3.530 | 3.610 | 3.610 | 28,196,366 |
| 2026-01-08 | 3.560 | 3.680 | 3.510 | 3.620 | 3.620 | 32,183,237 |
| 2026-01-07 | 3.670 | 3.680 | 3.530 | 3.580 | 3.580 | 37,576,153 |
| 2026-01-06 | 3.700 | 3.790 | 3.660 | 3.680 | 3.680 | 46,388,298 |
| 2026-01-05 | 3.830 | 3.980 | 3.650 | 3.720 | 3.720 | 71,821,260 |
| 2025-12-31 | 3.700 | 3.970 | 3.670 | 3.890 | 3.890 | 68,597,207 |
| 2025-12-30 | 3.620 | 3.740 | 3.560 | 3.670 | 3.670 | 45,630,274 |
| 2025-12-29 | 3.500 | 3.780 | 3.450 | 3.690 | 3.690 | 91,394,665 |
| 2025-12-26 | 3.240 | 3.580 | 3.230 | 3.580 | 3.580 | 61,861,572 |
| 2025-12-25 | 3.170 | 3.270 | 3.150 | 3.250 | 3.250 | 22,680,426 |
| 2025-12-24 | 3.180 | 3.190 | 3.140 | 3.160 | 3.160 | 12,331,633 |
| 2025-12-23 | 3.220 | 3.230 | 3.150 | 3.160 | 3.160 | 19,891,049 |
| 2025-12-22 | 3.240 | 3.250 | 3.180 | 3.230 | 3.230 | 14,209,800 |
| 2025-12-19 | 3.170 | 3.220 | 3.140 | 3.220 | 3.220 | 16,632,916 |
| 2025-12-18 | 3.100 | 3.180 | 3.100 | 3.150 | 3.150 | 14,213,659 |
| 2025-12-17 | 3.110 | 3.140 | 3.060 | 3.120 | 3.120 | 13,981,728 |
| 2025-12-16 | 3.130 | 3.160 | 3.100 | 3.110 | 3.110 | 14,037,207 |
| 2025-12-15 | 3.140 | 3.160 | 3.080 | 3.140 | 3.140 | 14,015,505 |
| 2025-12-12 | 3.180 | 3.210 | 3.130 | 3.130 | 3.130 | 18,175,246 |
| 2025-12-11 | 3.320 | 3.340 | 3.180 | 3.190 | 3.190 | 26,680,714 |
| 2025-12-10 | 3.240 | 3.350 | 3.220 | 3.320 | 3.320 | 27,812,169 |
| 2025-12-09 | 3.340 | 3.350 | 3.240 | 3.240 | 3.240 | 22,507,906 |
| 2025-12-08 | 3.380 | 3.390 | 3.320 | 3.340 | 3.340 | 13,423,881 |
| 2025-12-05 | 3.340 | 3.350 | 3.290 | 3.350 | 3.350 | 15,621,667 |
| 2025-12-04 | 3.390 | 3.420 | 3.320 | 3.340 | 3.340 | 15,133,240 |
| 2025-12-03 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 14,493,266 |
| 2025-12-02 | 3.420 | 3.440 | 3.380 | 3.410 | 3.410 | 14,322,352 |
| 2025-12-01 | 3.480 | 3.510 | 3.410 | 3.420 | 3.420 | 18,120,900 |
| 2025-11-28 | 3.450 | 3.500 | 3.400 | 3.490 | 3.490 | 17,424,498 |
| 2025-11-27 | 3.490 | 3.500 | 3.330 | 3.450 | 3.450 | 32,019,525 |
| 2025-11-26 | 3.560 | 3.580 | 3.480 | 3.490 | 3.490 | 19,760,159 |
| 2025-11-25 | 3.530 | 3.620 | 3.500 | 3.570 | 3.570 | 23,397,754 |
| 2025-11-24 | 3.530 | 3.560 | 3.490 | 3.520 | 3.520 | 16,109,512 |
| 2025-11-21 | 3.580 | 3.650 | 3.510 | 3.510 | 3.510 | 26,680,484 |
| 2025-11-20 | 3.620 | 3.710 | 3.570 | 3.620 | 3.620 | 26,326,634 |
| 2025-11-19 | 3.740 | 3.780 | 3.600 | 3.620 | 3.620 | 27,149,656 |
| 2025-11-18 | 3.940 | 3.940 | 3.710 | 3.730 | 3.730 | 42,234,828 |
| 2025-11-17 | 3.920 | 3.970 | 3.890 | 3.940 | 3.940 | 21,399,863 |
| 2025-11-14 | 3.900 | 3.960 | 3.880 | 3.920 | 3.920 | 21,250,401 |
| 2025-11-13 | 3.900 | 3.930 | 3.830 | 3.920 | 3.920 | 23,479,841 |
| 2025-11-12 | 3.900 | 3.960 | 3.860 | 3.900 | 3.900 | 25,821,903 |
| 2025-11-11 | 3.860 | 3.950 | 3.860 | 3.900 | 3.900 | 32,293,185 |
| 2025-11-10 | 3.800 | 3.860 | 3.780 | 3.860 | 3.860 | 27,261,644 |
| 2025-11-07 | 3.860 | 3.870 | 3.800 | 3.810 | 3.810 | 22,999,239 |
| 2025-11-06 | 3.890 | 3.900 | 3.810 | 3.860 | 3.860 | 29,781,585 |
| 2025-11-05 | 3.880 | 3.920 | 3.810 | 3.880 | 3.880 | 24,456,810 |
| 2025-11-04 | 3.970 | 4.000 | 3.870 | 3.920 | 3.920 | 36,323,926 |
| 2025-11-03 | 4.110 | 4.110 | 3.980 | 3.980 | 3.980 | 50,583,154 |
| 2025-10-31 | 4.050 | 4.230 | 4.050 | 4.110 | 4.110 | 63,388,459 |
| 2025-10-30 | 4.070 | 4.230 | 4.030 | 4.080 | 4.080 | 79,158,580 |
| 2025-10-29 | 4.020 | 4.170 | 3.920 | 4.040 | 4.040 | 59,829,277 |
| 2025-10-28 | 4.060 | 4.160 | 3.970 | 3.980 | 3.980 | 59,688,080 |
| 2025-10-27 | 4.140 | 4.160 | 3.980 | 4.020 | 4.020 | 81,214,035 |
| 2025-10-24 | 4.190 | 4.330 | 4.070 | 4.090 | 4.090 | 98,203,736 |
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.