BMC Medical Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	97.500	98.430	92.370	95.630	47.050	822,519
2024-01-23	97.500	98.480	95.530	96.970	47.709	573,356
2024-01-22	102.99	102.99	96.800	98.200	48.315	936,681
2024-01-19	105.18	106.08	103.05	103.05	50.701	388,864
2024-01-18	106.74	107.00	103.31	105.45	51.882	843,387
2024-01-17	111.52	111.66	107.49	107.49	52.885	516,852
2024-01-16	113.84	113.93	109.56	112.46	55.331	873,993
2024-01-15	113.89	113.89	107.20	113.02	55.606	1,495,132
2024-01-12	110.48	120.00	110.00	114.79	56.477	1,644,286
2024-01-11	108.49	111.49	106.80	111.00	54.612	541,965
2024-01-10	111.11	112.10	107.70	107.70	52.989	633,356
2024-01-09	108.61	111.79	108.20	111.22	54.720	769,229
2024-01-08	111.74	111.74	108.18	108.50	53.382	596,373
2024-01-05	113.50	114.65	111.02	111.74	54.976	840,532
2024-01-04	116.96	116.97	114.35	114.38	56.275	708,328
2024-01-03	117.80	119.79	116.00	116.61	57.372	615,320
2024-01-02	121.76	122.88	118.00	118.00	58.056	859,467
2023-12-29	119.99	122.55	119.57	121.75	59.901	800,434
2023-12-28	119.59	121.47	119.02	120.55	59.311	945,699
2023-12-27	118.30	120.40	116.05	119.96	59.021	974,811
2023-12-26	120.35	122.22	118.02	118.53	58.317	704,527
2023-12-25	120.86	122.33	117.50	120.29	59.183	1,253,987
2023-12-22	122.36	124.43	120.00	121.42	59.739	1,308,869
2023-12-21	123.51	124.05	120.25	122.26	60.152	1,287,931
2023-12-20	125.00	125.68	122.35	122.67	60.354	1,143,659
2023-12-19	126.47	126.86	122.71	124.00	61.008	1,801,887
2023-12-18	126.29	131.80	125.24	126.00	61.992	1,564,804
2023-12-15	124.01	127.55	123.90	126.50	62.238	1,758,661
2023-12-14	122.33	125.99	121.35	124.88	61.441	1,646,350
2023-12-13	121.72	125.18	119.81	122.34	60.192	2,254,741
2023-12-12	120.00	121.99	119.40	121.30	59.680	1,657,539
2023-12-11	113.50	121.17	112.80	120.49	59.281	2,639,265
2023-12-08	109.50	114.44	107.33	114.18	56.177	2,303,361
2023-12-07	112.51	112.95	108.32	109.61	53.928	1,176,940
2023-12-06	111.82	114.88	109.77	112.50	55.350	1,417,929
2023-12-05	114.71	115.35	111.51	112.00	55.104	1,023,903
2023-12-04	119.11	119.11	114.40	114.70	56.433	1,033,193
2023-12-01	119.82	119.82	116.88	118.25	58.179	845,673
2023-11-30	119.20	120.20	116.66	119.20	58.647	1,096,535
2023-11-29	119.62	121.49	118.28	120.25	59.163	1,519,330
2023-11-28	117.00	121.30	115.20	119.70	58.893	1,997,485
2023-11-27	117.20	119.50	115.00	117.85	57.982	2,246,323
2023-11-24	112.79	121.87	111.18	120.55	59.311	4,174,892
2023-11-23	109.88	112.48	109.57	112.21	55.208	887,068
2023-11-22	114.22	114.22	109.88	109.88	54.061	831,627
2023-11-21	111.63	116.02	111.63	113.40	55.793	1,389,664
2023-11-20	111.63	112.78	110.40	112.33	55.267	672,893
2023-11-17	111.15	112.47	110.12	111.62	54.917	731,471
2023-11-16	112.98	114.47	110.18	111.17	54.696	1,307,039
2023-11-15	111.70	113.67	111.08	112.85	55.522	1,091,652
2023-11-14	111.08	112.77	109.70	110.90	54.563	729,102
2023-11-13	110.93	111.66	109.21	111.08	54.652	1,169,210
2023-11-10	109.90	110.97	109.32	110.45	54.342	507,381
2023-11-09	111.69	111.98	109.12	110.68	54.455	1,032,641
2023-11-08	109.50	113.58	108.06	111.05	54.637	1,410,234
2023-11-07	109.90	109.90	107.77	108.79	53.525	1,051,753
2023-11-06	105.60	110.99	105.60	109.96	54.101	1,485,353
2023-11-03	103.51	106.30	102.61	105.45	51.882	1,562,942
2023-11-02	105.35	106.80	103.02	103.02	50.686	928,553
2023-11-01	105.19	109.26	104.63	105.02	51.670	1,395,872

← NewerPage 12 of 17 · 963 trading daysOlder →

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.