Bright Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.190 | 4.330 | 4.070 | 4.090 | 4.090 | 98,203,736 |
| 2025-10-23 | 4.460 | 4.510 | 4.100 | 4.190 | 4.190 | 165,274,596 |
| 2025-10-22 | 4.200 | 4.480 | 4.100 | 4.480 | 4.480 | 101,120,666 |
| 2025-10-21 | 3.700 | 4.070 | 3.670 | 4.070 | 4.070 | 87,957,905 |
| 2025-10-20 | 3.630 | 3.730 | 3.630 | 3.700 | 3.700 | 30,138,393 |
| 2025-10-17 | 3.640 | 3.740 | 3.630 | 3.650 | 3.650 | 35,808,265 |
| 2025-10-16 | 3.630 | 3.710 | 3.610 | 3.640 | 3.640 | 21,730,542 |
| 2025-10-15 | 3.640 | 3.700 | 3.600 | 3.640 | 3.640 | 23,513,622 |
| 2025-10-14 | 3.620 | 3.750 | 3.620 | 3.660 | 3.660 | 49,107,888 |
| 2025-10-13 | 3.510 | 3.600 | 3.470 | 3.580 | 3.580 | 23,004,915 |
| 2025-10-10 | 3.620 | 3.650 | 3.580 | 3.610 | 3.610 | 24,004,087 |
| 2025-10-09 | 3.710 | 3.720 | 3.540 | 3.600 | 3.600 | 44,447,675 |
| 2025-09-30 | 3.680 | 3.750 | 3.610 | 3.730 | 3.730 | 36,239,370 |
| 2025-09-29 | 3.720 | 3.720 | 3.590 | 3.660 | 3.660 | 31,266,571 |
| 2025-09-26 | 3.610 | 3.790 | 3.590 | 3.670 | 3.670 | 59,654,624 |
| 2025-09-25 | 3.590 | 3.700 | 3.510 | 3.630 | 3.630 | 52,570,900 |
| 2025-09-24 | 3.430 | 3.630 | 3.430 | 3.570 | 3.570 | 38,138,881 |
| 2025-09-23 | 3.550 | 3.560 | 3.420 | 3.440 | 3.440 | 35,540,339 |
| 2025-09-22 | 3.650 | 3.650 | 3.500 | 3.570 | 3.570 | 62,039,073 |
| 2025-09-19 | 3.600 | 3.850 | 3.510 | 3.750 | 3.750 | 66,692,812 |
| 2025-09-18 | 3.670 | 3.720 | 3.540 | 3.580 | 3.580 | 36,466,510 |
| 2025-09-17 | 3.690 | 3.700 | 3.620 | 3.660 | 3.660 | 25,506,450 |
| 2025-09-16 | 3.650 | 3.710 | 3.630 | 3.680 | 3.680 | 37,858,781 |
| 2025-09-15 | 3.630 | 3.670 | 3.560 | 3.650 | 3.650 | 31,159,043 |
| 2025-09-12 | 3.570 | 3.680 | 3.550 | 3.660 | 3.660 | 49,922,966 |
| 2025-09-11 | 3.520 | 3.620 | 3.480 | 3.580 | 3.580 | 28,917,887 |
| 2025-09-10 | 3.540 | 3.550 | 3.500 | 3.530 | 3.530 | 15,737,926 |
| 2025-09-09 | 3.470 | 3.570 | 3.460 | 3.530 | 3.530 | 20,165,886 |
| 2025-09-08 | 3.460 | 3.500 | 3.460 | 3.490 | 3.490 | 16,322,100 |
| 2025-09-05 | 3.450 | 3.490 | 3.440 | 3.490 | 3.490 | 14,640,986 |
| 2025-09-04 | 3.450 | 3.490 | 3.420 | 3.470 | 3.470 | 15,204,663 |
| 2025-09-03 | 3.540 | 3.540 | 3.440 | 3.460 | 3.460 | 18,139,321 |
| 2025-09-02 | 3.590 | 3.600 | 3.490 | 3.540 | 3.540 | 26,182,812 |
| 2025-09-01 | 3.630 | 3.630 | 3.560 | 3.570 | 3.570 | 30,711,851 |
| 2025-08-29 | 3.630 | 3.650 | 3.580 | 3.650 | 3.650 | 25,476,838 |
| 2025-08-28 | 3.580 | 3.710 | 3.560 | 3.620 | 3.620 | 36,726,916 |
| 2025-08-27 | 3.620 | 3.710 | 3.550 | 3.560 | 3.560 | 34,648,728 |
| 2025-08-26 | 3.690 | 3.700 | 3.620 | 3.640 | 3.640 | 38,360,301 |
| 2025-08-25 | 3.640 | 3.890 | 3.590 | 3.730 | 3.730 | 68,717,835 |
| 2025-08-22 | 3.630 | 3.660 | 3.560 | 3.660 | 3.660 | 35,871,341 |
| 2025-08-21 | 3.550 | 3.650 | 3.540 | 3.630 | 3.630 | 35,943,247 |
| 2025-08-20 | 3.540 | 3.640 | 3.510 | 3.560 | 3.560 | 26,178,230 |
| 2025-08-19 | 3.540 | 3.580 | 3.530 | 3.550 | 3.550 | 21,242,657 |
| 2025-08-18 | 3.580 | 3.600 | 3.530 | 3.550 | 3.550 | 32,123,758 |
| 2025-08-15 | 3.550 | 3.630 | 3.510 | 3.620 | 3.620 | 33,210,683 |
| 2025-08-14 | 3.560 | 3.620 | 3.510 | 3.520 | 3.520 | 23,903,235 |
| 2025-08-13 | 3.580 | 3.590 | 3.520 | 3.540 | 3.540 | 24,715,337 |
| 2025-08-12 | 3.590 | 3.620 | 3.560 | 3.570 | 3.570 | 20,393,845 |
| 2025-08-11 | 3.630 | 3.650 | 3.570 | 3.570 | 3.570 | 24,185,535 |
| 2025-08-08 | 3.550 | 3.670 | 3.510 | 3.610 | 3.610 | 38,141,415 |
| 2025-08-07 | 3.500 | 3.570 | 3.490 | 3.520 | 3.520 | 18,389,798 |
| 2025-08-06 | 3.520 | 3.530 | 3.480 | 3.500 | 3.500 | 17,311,108 |
| 2025-08-05 | 3.460 | 3.650 | 3.450 | 3.540 | 3.540 | 31,420,638 |
| 2025-08-04 | 3.540 | 3.560 | 3.420 | 3.460 | 3.460 | 27,298,227 |
| 2025-08-01 | 3.550 | 3.590 | 3.510 | 3.550 | 3.550 | 22,858,380 |
| 2025-07-31 | 3.640 | 3.660 | 3.550 | 3.550 | 3.550 | 36,613,630 |
| 2025-07-30 | 3.650 | 3.780 | 3.600 | 3.660 | 3.660 | 67,186,763 |
| 2025-07-29 | 3.470 | 3.820 | 3.460 | 3.690 | 3.690 | 95,275,709 |
| 2025-07-28 | 3.530 | 3.550 | 3.440 | 3.470 | 3.470 | 21,255,109 |
| 2025-07-25 | 3.410 | 3.590 | 3.410 | 3.530 | 3.530 | 50,162,288 |
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.