Bright Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.210 | 3.470 | 3.200 | 3.300 | 3.300 | 53,362,873 |
| 2025-04-24 | 3.230 | 3.280 | 3.160 | 3.220 | 3.220 | 23,984,428 |
| 2025-04-23 | 3.300 | 3.350 | 3.220 | 3.230 | 3.230 | 25,456,252 |
| 2025-04-22 | 3.220 | 3.340 | 3.220 | 3.310 | 3.310 | 25,940,060 |
| 2025-04-21 | 3.280 | 3.280 | 3.180 | 3.250 | 3.250 | 21,049,505 |
| 2025-04-18 | 3.130 | 3.250 | 3.110 | 3.230 | 3.230 | 28,424,280 |
| 2025-04-17 | 3.120 | 3.220 | 3.070 | 3.120 | 3.120 | 26,818,844 |
| 2025-04-16 | 3.090 | 3.250 | 3.060 | 3.120 | 3.120 | 26,438,655 |
| 2025-04-15 | 3.050 | 3.130 | 3.040 | 3.100 | 3.100 | 16,011,600 |
| 2025-04-14 | 3.060 | 3.130 | 3.050 | 3.070 | 3.070 | 18,458,670 |
| 2025-04-11 | 3.090 | 3.110 | 3.020 | 3.060 | 3.060 | 25,380,641 |
| 2025-04-10 | 2.900 | 3.130 | 2.900 | 3.130 | 3.130 | 39,875,918 |
| 2025-04-09 | 2.730 | 2.950 | 2.550 | 2.920 | 2.920 | 45,697,520 |
| 2025-04-08 | 2.820 | 2.920 | 2.680 | 2.770 | 2.770 | 38,914,394 |
| 2025-04-07 | 3.040 | 3.120 | 2.930 | 2.930 | 2.930 | 25,295,300 |
| 2025-04-03 | 3.230 | 3.320 | 3.210 | 3.250 | 3.250 | 13,819,114 |
| 2025-04-02 | 3.240 | 3.310 | 3.220 | 3.260 | 3.260 | 15,367,433 |
| 2025-04-01 | 3.270 | 3.290 | 3.210 | 3.250 | 3.250 | 19,033,046 |
| 2025-03-31 | 3.370 | 3.390 | 3.200 | 3.250 | 3.250 | 28,054,386 |
| 2025-03-28 | 3.380 | 3.470 | 3.290 | 3.390 | 3.390 | 41,589,565 |
| 2025-03-27 | 3.430 | 3.620 | 3.420 | 3.440 | 3.440 | 34,899,990 |
| 2025-03-26 | 3.410 | 3.500 | 3.410 | 3.430 | 3.430 | 19,066,104 |
| 2025-03-25 | 3.540 | 3.550 | 3.400 | 3.430 | 3.430 | 31,304,077 |
| 2025-03-24 | 3.630 | 3.700 | 3.450 | 3.520 | 3.520 | 46,750,578 |
| 2025-03-21 | 3.640 | 3.740 | 3.590 | 3.650 | 3.650 | 52,494,706 |
| 2025-03-20 | 3.530 | 3.800 | 3.510 | 3.670 | 3.670 | 84,162,694 |
| 2025-03-19 | 3.690 | 3.750 | 3.470 | 3.500 | 3.500 | 68,143,130 |
| 2025-03-18 | 3.520 | 3.810 | 3.520 | 3.690 | 3.690 | 132,683,471 |
| 2025-03-17 | 3.270 | 3.580 | 3.270 | 3.580 | 3.580 | 68,605,241 |
| 2025-03-14 | 3.130 | 3.260 | 3.120 | 3.250 | 3.250 | 55,303,069 |
| 2025-03-13 | 3.100 | 3.170 | 3.070 | 3.140 | 3.140 | 39,189,523 |
| 2025-03-12 | 3.110 | 3.150 | 3.080 | 3.110 | 3.110 | 23,282,199 |
| 2025-03-11 | 3.110 | 3.120 | 3.050 | 3.110 | 3.110 | 25,008,466 |
| 2025-03-10 | 3.100 | 3.150 | 3.080 | 3.140 | 3.140 | 27,226,780 |
| 2025-03-07 | 3.160 | 3.180 | 3.090 | 3.100 | 3.100 | 24,678,127 |
| 2025-03-06 | 3.150 | 3.200 | 3.100 | 3.180 | 3.180 | 33,780,571 |
| 2025-03-05 | 3.230 | 3.240 | 3.090 | 3.140 | 3.140 | 36,539,071 |
| 2025-03-04 | 3.200 | 3.250 | 3.160 | 3.240 | 3.240 | 26,614,539 |
| 2025-03-03 | 3.190 | 3.280 | 3.180 | 3.200 | 3.200 | 24,599,579 |
| 2025-02-28 | 3.270 | 3.300 | 3.190 | 3.190 | 3.190 | 31,657,130 |
| 2025-02-27 | 3.310 | 3.380 | 3.240 | 3.300 | 3.300 | 29,667,490 |
| 2025-02-26 | 3.240 | 3.320 | 3.230 | 3.310 | 3.310 | 27,271,489 |
| 2025-02-25 | 3.280 | 3.320 | 3.230 | 3.230 | 3.230 | 24,274,130 |
| 2025-02-24 | 3.280 | 3.360 | 3.260 | 3.280 | 3.280 | 32,516,013 |
| 2025-02-21 | 3.320 | 3.330 | 3.230 | 3.290 | 3.290 | 23,412,701 |
| 2025-02-20 | 3.280 | 3.340 | 3.260 | 3.320 | 3.320 | 21,743,016 |
| 2025-02-19 | 3.290 | 3.310 | 3.240 | 3.310 | 3.310 | 21,770,911 |
| 2025-02-18 | 3.460 | 3.470 | 3.280 | 3.280 | 3.280 | 36,235,250 |
| 2025-02-17 | 3.250 | 3.480 | 3.250 | 3.460 | 3.460 | 52,093,266 |
| 2025-02-14 | 3.370 | 3.380 | 3.260 | 3.300 | 3.300 | 33,169,448 |
| 2025-02-13 | 3.340 | 3.500 | 3.320 | 3.380 | 3.380 | 43,195,656 |
| 2025-02-12 | 3.400 | 3.410 | 3.280 | 3.370 | 3.370 | 51,241,700 |
| 2025-02-11 | 3.720 | 3.720 | 3.380 | 3.410 | 3.410 | 70,088,041 |
| 2025-02-10 | 3.670 | 3.740 | 3.630 | 3.720 | 3.720 | 33,534,322 |
| 2025-02-07 | 3.680 | 3.790 | 3.640 | 3.690 | 3.690 | 30,115,136 |
| 2025-02-06 | 3.650 | 3.650 | 3.530 | 3.640 | 3.640 | 27,316,325 |
| 2025-02-05 | 3.600 | 3.680 | 3.550 | 3.650 | 3.650 | 18,216,650 |
| 2025-01-27 | 3.550 | 3.760 | 3.550 | 3.600 | 3.600 | 25,407,663 |
| 2025-01-24 | 3.570 | 3.660 | 3.530 | 3.550 | 3.550 | 39,211,324 |
| 2025-01-23 | 3.720 | 3.790 | 3.560 | 3.590 | 3.590 | 46,838,915 |
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.