Bright Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.910 | 3.920 | 3.640 | 3.700 | 3.700 | 54,769,924 |
| 2025-01-21 | 3.980 | 4.060 | 3.910 | 3.950 | 3.950 | 25,797,176 |
| 2025-01-20 | 3.920 | 4.070 | 3.920 | 3.960 | 3.960 | 28,528,324 |
| 2025-01-17 | 3.880 | 4.040 | 3.830 | 4.020 | 4.020 | 33,423,385 |
| 2025-01-16 | 4.110 | 4.150 | 3.880 | 3.910 | 3.910 | 48,214,476 |
| 2025-01-15 | 4.070 | 4.230 | 4.010 | 4.110 | 4.110 | 33,649,440 |
| 2025-01-14 | 4.030 | 4.080 | 3.970 | 4.080 | 4.080 | 33,472,149 |
| 2025-01-13 | 3.860 | 4.130 | 3.830 | 4.030 | 4.030 | 42,695,059 |
| 2025-01-10 | 3.890 | 3.990 | 3.770 | 3.940 | 3.940 | 50,632,212 |
| 2025-01-09 | 3.650 | 3.910 | 3.560 | 3.890 | 3.890 | 67,274,891 |
| 2025-01-08 | 3.390 | 3.740 | 3.340 | 3.670 | 3.670 | 81,065,026 |
| 2025-01-07 | 3.360 | 3.400 | 3.260 | 3.400 | 3.400 | 23,121,607 |
| 2025-01-06 | 3.370 | 3.430 | 3.160 | 3.360 | 3.360 | 39,657,062 |
| 2025-01-03 | 3.570 | 3.610 | 3.310 | 3.350 | 3.350 | 46,265,134 |
| 2025-01-02 | 3.750 | 3.760 | 3.520 | 3.560 | 3.560 | 39,020,971 |
| 2024-12-31 | 3.850 | 3.940 | 3.710 | 3.720 | 3.720 | 28,704,145 |
| 2024-12-30 | 3.810 | 3.890 | 3.700 | 3.860 | 3.860 | 32,169,406 |
| 2024-12-27 | 3.870 | 3.960 | 3.800 | 3.830 | 3.830 | 35,714,475 |
| 2024-12-26 | 3.750 | 3.890 | 3.740 | 3.850 | 3.850 | 34,904,345 |
| 2024-12-25 | 3.910 | 3.910 | 3.710 | 3.790 | 3.790 | 51,337,772 |
| 2024-12-24 | 3.970 | 4.040 | 3.840 | 3.910 | 3.910 | 47,404,349 |
| 2024-12-23 | 4.230 | 4.250 | 3.960 | 3.970 | 3.970 | 52,397,609 |
| 2024-12-20 | 4.190 | 4.370 | 4.190 | 4.270 | 4.270 | 42,861,647 |
| 2024-12-19 | 4.140 | 4.240 | 4.070 | 4.200 | 4.200 | 37,215,112 |
| 2024-12-18 | 4.150 | 4.210 | 4.050 | 4.180 | 4.180 | 52,500,445 |
| 2024-12-17 | 4.400 | 4.400 | 4.160 | 4.190 | 4.190 | 69,905,813 |
| 2024-12-16 | 4.470 | 4.680 | 4.350 | 4.420 | 4.420 | 85,494,086 |
| 2024-12-13 | 4.490 | 4.740 | 4.460 | 4.470 | 4.470 | 82,147,778 |
| 2024-12-12 | 4.430 | 4.600 | 4.330 | 4.520 | 4.520 | 64,236,078 |
| 2024-12-11 | 4.380 | 4.590 | 4.350 | 4.490 | 4.490 | 78,515,760 |
| 2024-12-10 | 4.700 | 4.700 | 4.310 | 4.320 | 4.320 | 97,614,918 |
| 2024-12-09 | 4.550 | 4.820 | 4.430 | 4.490 | 4.490 | 66,825,062 |
| 2024-12-06 | 4.620 | 4.690 | 4.360 | 4.560 | 4.560 | 81,168,601 |
| 2024-12-05 | 4.410 | 4.710 | 4.410 | 4.600 | 4.600 | 106,933,696 |
| 2024-12-04 | 4.280 | 4.500 | 4.250 | 4.360 | 4.360 | 91,770,306 |
| 2024-12-03 | 4.260 | 4.560 | 4.220 | 4.300 | 4.300 | 143,556,596 |
| 2024-12-02 | 3.840 | 4.220 | 3.830 | 4.220 | 4.220 | 86,633,931 |
| 2024-11-29 | 3.760 | 3.900 | 3.690 | 3.840 | 3.840 | 67,545,011 |
| 2024-11-28 | 3.630 | 3.950 | 3.630 | 3.840 | 3.840 | 119,834,625 |
| 2024-11-27 | 3.630 | 3.700 | 3.520 | 3.590 | 3.590 | 60,265,531 |
| 2024-11-26 | 3.690 | 3.900 | 3.640 | 3.710 | 3.710 | 91,812,333 |
| 2024-11-25 | 3.930 | 4.050 | 3.550 | 3.690 | 3.690 | 185,867,921 |
| 2024-11-22 | 3.620 | 4.020 | 3.580 | 3.940 | 3.940 | 171,406,732 |
| 2024-11-21 | 3.500 | 3.650 | 3.390 | 3.650 | 3.650 | 126,306,688 |
| 2024-11-20 | 3.140 | 3.350 | 3.100 | 3.320 | 3.320 | 80,421,756 |
| 2024-11-19 | 3.130 | 3.150 | 3.030 | 3.110 | 3.110 | 39,562,669 |
| 2024-11-18 | 3.150 | 3.210 | 3.060 | 3.100 | 3.100 | 64,010,688 |
| 2024-11-15 | 3.160 | 3.240 | 3.030 | 3.050 | 3.050 | 66,517,232 |
| 2024-11-14 | 3.440 | 3.560 | 3.180 | 3.210 | 3.210 | 114,653,699 |
| 2024-11-13 | 3.260 | 3.500 | 3.250 | 3.430 | 3.430 | 144,666,365 |
| 2024-11-12 | 3.100 | 3.240 | 3.050 | 3.180 | 3.180 | 64,913,019 |
| 2024-11-11 | 3.110 | 3.170 | 3.030 | 3.100 | 3.100 | 68,100,225 |
| 2024-11-08 | 3.470 | 3.480 | 3.150 | 3.160 | 3.160 | 114,322,745 |
| 2024-11-07 | 3.210 | 3.420 | 3.210 | 3.410 | 3.410 | 102,138,732 |
| 2024-11-06 | 3.300 | 3.380 | 3.150 | 3.290 | 3.290 | 120,861,255 |
| 2024-11-05 | 3.000 | 3.290 | 2.980 | 3.290 | 3.290 | 125,939,765 |
| 2024-11-04 | 2.940 | 3.020 | 2.850 | 2.990 | 2.990 | 66,888,239 |
| 2024-11-01 | 2.980 | 3.100 | 2.850 | 2.980 | 2.980 | 139,811,792 |
| 2024-10-31 | 3.090 | 3.090 | 2.850 | 3.020 | 3.020 | 262,141,496 |
| 2024-10-30 | 2.670 | 2.810 | 2.630 | 2.810 | 2.810 | 41,690,949 |
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.