BMC Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	149.88	151.86	147.13	148.76	73.190	1,415,244
2023-07-28	147.03	151.20	146.50	149.86	73.731	1,131,999
2023-07-27	147.98	148.88	145.50	148.24	72.934	1,402,865
2023-07-26	147.93	154.30	146.55	146.95	72.300	2,796,902
2023-07-25	143.99	149.00	143.04	147.83	72.733	2,137,862
2023-07-24	141.57	143.44	140.24	143.38	70.543	1,184,929
2023-07-21	138.95	144.98	136.56	142.14	69.933	1,671,024
2023-07-20	139.97	140.97	139.20	139.20	68.487	753,557
2023-07-19	139.06	140.88	138.30	139.88	68.821	916,711
2023-07-18	139.91	140.87	138.18	139.79	68.777	676,605
2023-07-17	142.58	142.62	138.69	139.50	68.634	1,293,640
2023-07-14	145.00	145.00	141.89	143.19	70.450	1,099,294
2023-07-13	142.92	146.38	142.80	144.50	71.094	812,888
2023-07-12	145.64	146.00	143.06	143.18	70.445	773,945
2023-07-11	144.16	146.14	143.03	146.07	71.867	871,656
2023-07-10	142.51	146.44	142.12	144.21	70.952	1,092,168
2023-07-07	145.10	146.09	142.30	142.42	70.071	1,095,586
2023-07-06	148.50	148.84	144.59	145.68	71.675	1,462,698
2023-07-05	151.81	151.89	148.12	148.33	72.979	1,241,071
2023-07-04	151.54	152.49	149.15	151.80	74.686	1,217,439
2023-07-03	148.98	152.50	148.68	151.70	74.637	1,816,930
2023-06-30	150.81	151.00	147.71	148.34	72.984	1,718,287
2023-06-29	150.22	154.33	149.60	150.85	74.218	1,472,725
2023-06-28	151.68	151.68	148.25	149.80	73.702	1,007,071
2023-06-27	152.89	154.22	148.74	150.76	74.174	1,722,364
2023-06-26	153.55	155.96	152.17	152.89	75.222	1,089,312
2023-06-21	160.60	160.61	153.68	154.32	75.926	2,629,222
2023-06-20	159.84	162.14	158.78	160.83	79.129	1,038,597
2023-06-19	162.01	164.29	158.02	160.11	78.774	1,602,279
2023-06-16	161.85	163.90	161.66	161.93	79.670	1,463,599
2023-06-15	162.50	163.53	160.96	161.85	79.630	1,652,837
2023-06-14	166.18	167.40	162.25	162.82	80.108	1,595,940
2023-06-13	171.84	171.84	164.00	166.47	81.904	2,384,681
2023-06-12	179.27	179.27	171.10	171.71	84.482	1,935,049
2023-06-09	175.53	184.46	173.01	179.80	88.462	2,294,923
2023-06-08	173.98	179.76	172.70	175.62	86.405	1,274,175
2023-06-07	174.99	176.59	172.51	173.69	85.456	899,243
2023-06-06	177.98	180.98	173.05	173.98	85.598	1,115,439
2023-06-05	182.99	182.99	176.80	178.18	87.665	944,012
2023-06-02	176.89	181.49	175.75	180.86	88.983	1,446,624
2023-06-01	174.39	179.97	173.01	176.68	86.927	1,473,162
2023-05-31	175.50	178.50	171.70	173.98	85.598	1,479,828
2023-05-30	178.00	181.18	170.10	174.74	85.972	3,084,559
2023-05-29	204.48	207.78	175.57	179.79	88.457	4,378,848
2023-05-26	217.00	217.00	202.05	204.99	100.86	1,964,124
2023-05-25	214.58	218.79	213.00	218.26	107.38	762,467
2023-05-24	218.97	218.97	212.14	214.52	105.54	907,052
2023-05-23	220.16	226.00	216.60	216.80	106.67	784,350
2023-05-22	221.80	224.50	218.50	220.82	108.64	473,469
2023-05-19	221.23	226.00	219.23	222.27	109.36	512,640
2023-05-18	219.83	223.98	217.31	221.27	108.87	876,935
2023-05-17	213.10	221.66	211.60	220.00	108.24	1,003,039
2023-05-16	207.81	216.50	205.21	216.06	106.30	1,634,501
2023-05-15	208.94	210.00	206.01	209.81	102.24	817,629
2023-05-12	210.20	213.80	207.77	208.94	101.82	709,012
2023-05-11	216.98	219.44	210.34	211.00	102.82	944,880
2023-05-10	215.30	223.77	210.30	217.76	106.12	1,274,806
2023-05-09	220.00	220.00	212.60	214.50	104.53	1,053,389
2023-05-08	229.94	232.32	218.54	221.00	107.70	1,528,683
2023-05-05	227.25	237.89	227.10	230.51	112.33	1,185,521

← NewerPage 14 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.