BMC Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	241.25	241.25	223.04	232.50	113.30	2,454,802
2023-04-28	261.44	264.99	236.50	246.88	120.31	2,759,374
2023-04-27	288.88	298.90	258.46	268.75	130.97	4,354,173
2023-04-26	261.73	272.87	259.01	261.00	127.19	1,207,288
2023-04-25	256.00	263.02	252.03	256.52	125.01	397,247
2023-04-24	258.48	268.88	251.35	262.88	128.10	766,375
2023-04-21	255.01	263.00	252.51	258.48	125.96	572,686
2023-04-20	256.63	262.50	251.25	258.79	126.11	626,206
2023-04-19	261.58	266.93	254.24	260.24	126.82	441,000
2023-04-18	264.00	264.00	257.84	261.58	127.47	316,146
2023-04-17	268.67	272.00	262.40	263.49	128.40	561,173
2023-04-14	270.69	277.58	261.35	271.76	132.43	887,470
2023-04-13	257.88	270.87	253.08	270.68	131.91	1,249,832
2023-04-12	249.22	262.50	249.22	258.02	125.74	917,785
2023-04-11	257.33	258.10	246.00	249.21	121.44	916,176
2023-04-10	242.00	263.99	241.24	257.70	125.58	1,415,193
2023-04-07	242.38	248.50	240.01	243.48	118.65	469,020
2023-04-06	232.33	244.50	232.00	242.38	118.11	805,845
2023-04-04	242.96	244.50	232.00	235.31	114.67	1,032,331
2023-04-03	246.27	248.00	241.14	242.96	118.40	707,987
2023-03-31	250.81	253.31	239.51	249.50	121.58	1,703,286
2023-03-30	233.87	259.38	233.87	249.10	121.39	2,313,943
2023-03-29	231.99	234.11	227.08	231.00	112.57	831,431
2023-03-28	224.16	239.21	222.08	231.51	112.82	1,633,159
2023-03-27	226.01	231.39	222.90	224.16	109.24	878,275
2023-03-24	231.00	231.77	222.50	227.23	110.73	944,627
2023-03-23	234.70	236.96	228.01	231.89	113.00	1,013,413
2023-03-22	217.00	239.00	216.99	234.50	114.27	1,931,929
2023-03-21	216.44	217.78	211.00	217.28	105.88	668,359
2023-03-20	218.50	222.30	215.44	216.44	105.47	901,337
2023-03-17	233.89	233.98	221.00	222.42	108.39	822,166
2023-03-16	235.99	238.58	230.78	230.90	112.52	483,347
2023-03-15	225.98	239.50	225.50	236.90	115.44	1,552,907
2023-03-14	233.50	233.98	223.00	225.45	109.86	648,473
2023-03-13	244.27	244.27	231.08	232.90	113.49	871,962
2023-03-10	242.50	245.50	241.01	242.04	117.95	251,076
2023-03-09	246.11	247.36	240.71	244.03	118.92	413,077
2023-03-08	241.59	247.00	241.59	246.10	119.93	555,581
2023-03-07	247.58	251.30	240.00	244.05	118.93	894,151
2023-03-06	245.13	253.84	244.01	249.61	121.64	749,307
2023-03-03	245.32	249.15	242.00	245.12	119.45	657,430
2023-03-02	253.71	254.59	245.80	245.99	119.87	803,970
2023-03-01	255.30	265.56	252.51	254.07	123.81	623,234
2023-02-28	257.66	260.17	254.39	257.50	125.48	443,352
2023-02-27	254.00	259.69	246.90	258.81	126.12	987,684
2023-02-24	257.53	261.59	252.90	254.67	124.10	499,639
2023-02-23	259.20	263.80	258.20	259.56	126.49	406,964
2023-02-22	265.65	268.00	255.22	261.15	127.26	1,654,021
2023-02-21	261.00	271.00	258.00	269.05	131.11	1,378,618
2023-02-20	251.99	269.48	250.80	261.87	127.61	1,488,307
2023-02-17	255.00	261.99	251.80	252.98	123.28	892,430
2023-02-16	254.29	261.00	251.00	254.97	124.25	1,545,927
2023-02-15	256.40	258.97	248.08	251.00	122.32	1,118,175
2023-02-14	246.72	259.56	245.00	256.28	124.89	2,379,475
2023-02-13	226.99	249.00	226.10	244.00	118.90	2,568,368
2023-02-10	219.25	227.70	219.19	227.37	110.80	1,140,805
2023-02-09	221.00	221.00	215.66	220.00	107.21	866,845
2023-02-08	220.66	227.00	218.00	222.00	108.18	704,027
2023-02-07	222.21	224.50	218.70	220.66	107.53	729,315
2023-02-06	228.90	230.00	219.90	222.12	108.24	1,475,889

← NewerPage 15 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.