BMC Medical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 87.200 | 90.580 | 86.690 | 89.360 | 43.965 | 2,090,448 |
| 2024-04-26 | 83.900 | 87.800 | 83.800 | 87.130 | 42.868 | 3,578,728 |
| 2024-04-25 | 77.450 | 86.380 | 77.440 | 84.390 | 41.520 | 5,437,400 |
| 2024-04-24 | 75.070 | 76.360 | 74.380 | 76.000 | 37.392 | 1,120,923 |
| 2024-04-23 | 73.750 | 76.410 | 73.750 | 75.730 | 37.259 | 1,480,975 |
| 2024-04-22 | 71.930 | 74.830 | 71.610 | 74.030 | 36.423 | 1,602,240 |
| 2024-04-19 | 73.500 | 73.500 | 71.500 | 72.000 | 35.424 | 1,368,976 |
| 2024-04-18 | 75.030 | 75.750 | 73.110 | 73.830 | 36.325 | 1,396,201 |
| 2024-04-17 | 73.770 | 76.200 | 73.770 | 75.600 | 37.195 | 1,984,018 |
| 2024-04-16 | 78.540 | 78.890 | 73.030 | 73.060 | 35.946 | 2,147,153 |
| 2024-04-15 | 83.050 | 84.560 | 78.150 | 79.170 | 38.952 | 2,513,400 |
| 2024-04-12 | 85.950 | 86.450 | 79.630 | 84.140 | 41.397 | 2,826,102 |
| 2024-04-11 | 84.400 | 86.690 | 84.300 | 86.130 | 42.376 | 677,224 |
| 2024-04-10 | 86.860 | 87.500 | 84.940 | 85.000 | 41.820 | 762,577 |
| 2024-04-09 | 84.600 | 86.890 | 84.560 | 86.860 | 42.735 | 1,032,723 |
| 2024-04-08 | 86.480 | 86.480 | 84.580 | 84.580 | 41.614 | 995,556 |
| 2024-04-03 | 87.390 | 87.780 | 85.690 | 86.230 | 42.425 | 997,859 |
| 2024-04-02 | 88.600 | 88.600 | 86.880 | 87.460 | 43.031 | 747,677 |
| 2024-04-01 | 86.900 | 88.520 | 86.900 | 88.480 | 43.532 | 1,358,514 |
| 2024-03-29 | 87.670 | 88.270 | 86.540 | 86.850 | 42.730 | 916,566 |
| 2024-03-28 | 87.000 | 88.090 | 86.670 | 87.570 | 43.085 | 877,176 |
| 2024-03-27 | 88.740 | 90.200 | 87.300 | 87.300 | 42.952 | 948,690 |
| 2024-03-26 | 89.310 | 89.890 | 87.730 | 89.240 | 43.906 | 833,964 |
| 2024-03-25 | 92.000 | 92.600 | 89.300 | 89.320 | 43.946 | 1,226,494 |
| 2024-03-22 | 95.650 | 95.660 | 91.770 | 92.470 | 45.495 | 1,202,067 |
| 2024-03-21 | 97.500 | 98.300 | 95.670 | 95.700 | 47.085 | 1,011,671 |
| 2024-03-20 | 98.100 | 98.690 | 96.220 | 97.630 | 48.034 | 1,288,760 |
| 2024-03-19 | 99.990 | 100.17 | 98.210 | 98.210 | 48.320 | 1,075,843 |
| 2024-03-18 | 99.910 | 100.44 | 98.140 | 100.42 | 49.407 | 836,780 |
| 2024-03-15 | 99.190 | 101.00 | 98.280 | 99.790 | 49.097 | 840,283 |
| 2024-03-14 | 99.880 | 101.98 | 98.640 | 99.210 | 48.812 | 923,759 |
| 2024-03-13 | 100.30 | 100.69 | 98.350 | 99.600 | 49.003 | 746,183 |
| 2024-03-12 | 98.480 | 100.47 | 97.550 | 100.30 | 49.348 | 1,248,774 |
| 2024-03-11 | 94.510 | 97.810 | 94.510 | 97.730 | 48.083 | 1,159,915 |
| 2024-03-08 | 96.040 | 97.650 | 93.860 | 95.030 | 46.755 | 1,025,471 |
| 2024-03-07 | 100.93 | 101.89 | 96.120 | 96.200 | 47.331 | 1,317,707 |
| 2024-03-06 | 101.23 | 102.88 | 98.580 | 100.93 | 49.658 | 1,424,723 |
| 2024-03-05 | 107.19 | 107.19 | 104.03 | 104.30 | 51.316 | 829,667 |
| 2024-03-04 | 104.97 | 109.31 | 104.89 | 107.32 | 52.802 | 1,336,544 |
| 2024-03-01 | 104.04 | 105.50 | 103.06 | 105.50 | 51.906 | 936,607 |
| 2024-02-29 | 101.15 | 104.49 | 101.10 | 104.20 | 51.267 | 1,066,645 |
| 2024-02-28 | 105.76 | 110.18 | 102.18 | 102.21 | 50.288 | 1,766,886 |
| 2024-02-27 | 103.79 | 105.79 | 103.36 | 105.75 | 52.029 | 888,303 |
| 2024-02-26 | 103.99 | 106.55 | 103.06 | 104.20 | 51.267 | 1,140,106 |
| 2024-02-23 | 102.97 | 104.29 | 101.69 | 104.14 | 51.237 | 967,294 |
| 2024-02-22 | 102.76 | 104.50 | 101.17 | 103.17 | 50.760 | 855,931 |
| 2024-02-21 | 101.44 | 105.98 | 100.12 | 102.91 | 50.632 | 1,491,176 |
| 2024-02-20 | 100.21 | 102.48 | 98.500 | 101.81 | 50.091 | 1,318,654 |
| 2024-02-19 | 102.65 | 102.65 | 98.040 | 100.50 | 49.446 | 1,544,369 |
| 2024-02-08 | 97.000 | 103.80 | 96.210 | 102.83 | 50.593 | 1,659,168 |
| 2024-02-07 | 94.770 | 99.880 | 94.400 | 96.790 | 47.621 | 1,864,199 |
| 2024-02-06 | 87.000 | 98.580 | 84.600 | 95.200 | 46.839 | 2,065,846 |
| 2024-02-05 | 90.420 | 93.000 | 83.210 | 88.070 | 43.331 | 2,127,272 |
| 2024-02-02 | 97.000 | 98.300 | 88.010 | 90.400 | 44.477 | 2,054,337 |
| 2024-02-01 | 98.190 | 101.93 | 96.100 | 97.420 | 47.931 | 1,468,823 |
| 2024-01-31 | 103.00 | 109.95 | 98.900 | 100.00 | 49.200 | 1,899,946 |
| 2024-01-30 | 102.62 | 110.97 | 102.58 | 105.35 | 51.832 | 2,368,629 |
| 2024-01-29 | 117.00 | 118.00 | 103.10 | 103.97 | 51.153 | 4,217,550 |
| 2024-01-26 | 110.00 | 117.37 | 110.00 | 117.37 | 57.746 | 4,289,019 |
| 2024-01-25 | 95.690 | 98.850 | 95.010 | 97.810 | 48.123 | 728,753 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.6600 CNY |
| 2025-05-28 | 0.4000 CNY |
| 2024-05-29 | 1.4000 CNY |
| 2023-05-16 | 2.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.