BMC Medical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 218.99 | 232.58 | 217.22 | 230.00 | 112.08 | 2,498,094 |
| 2023-02-02 | 208.79 | 219.86 | 207.30 | 219.15 | 106.79 | 2,072,520 |
| 2023-02-01 | 206.00 | 208.96 | 205.04 | 208.96 | 101.83 | 1,202,263 |
| 2023-01-31 | 213.10 | 213.39 | 204.02 | 206.00 | 100.39 | 1,959,012 |
| 2023-01-30 | 217.50 | 219.97 | 213.58 | 213.85 | 104.21 | 1,468,166 |
| 2023-01-20 | 218.68 | 222.89 | 214.48 | 216.93 | 105.71 | 1,288,705 |
| 2023-01-19 | 221.62 | 223.28 | 218.18 | 218.68 | 106.57 | 678,585 |
| 2023-01-18 | 227.51 | 228.38 | 220.52 | 221.61 | 107.99 | 826,584 |
| 2023-01-17 | 226.40 | 228.58 | 223.00 | 226.80 | 110.52 | 820,696 |
| 2023-01-16 | 215.42 | 231.50 | 215.00 | 226.89 | 110.57 | 1,983,207 |
| 2023-01-13 | 214.44 | 218.60 | 212.12 | 213.29 | 103.94 | 957,314 |
| 2023-01-12 | 214.90 | 216.77 | 212.80 | 214.42 | 104.49 | 715,799 |
| 2023-01-11 | 218.59 | 221.93 | 215.51 | 216.55 | 105.53 | 975,191 |
| 2023-01-10 | 220.00 | 224.99 | 216.59 | 220.20 | 107.31 | 1,188,512 |
| 2023-01-09 | 225.00 | 227.06 | 218.81 | 220.20 | 107.31 | 1,260,234 |
| 2023-01-06 | 229.00 | 233.52 | 224.20 | 227.09 | 110.66 | 1,590,200 |
| 2023-01-05 | 223.83 | 234.57 | 215.80 | 232.25 | 113.18 | 2,057,720 |
| 2023-01-04 | 222.00 | 227.80 | 216.66 | 225.59 | 109.93 | 1,764,212 |
| 2023-01-03 | 218.50 | 224.48 | 218.50 | 219.08 | 106.76 | 1,385,264 |
| 2022-12-30 | 224.60 | 225.75 | 218.20 | 219.57 | 107.00 | 907,687 |
| 2022-12-29 | 226.96 | 234.49 | 222.26 | 222.28 | 108.32 | 1,190,276 |
| 2022-12-28 | 219.01 | 234.88 | 217.00 | 227.80 | 111.01 | 1,710,312 |
| 2022-12-27 | 228.53 | 228.53 | 214.11 | 221.17 | 107.78 | 2,103,186 |
| 2022-12-26 | 234.88 | 237.88 | 225.01 | 229.90 | 112.03 | 1,538,742 |
| 2022-12-23 | 221.90 | 235.00 | 219.61 | 233.27 | 113.68 | 2,161,947 |
| 2022-12-22 | 235.00 | 235.30 | 223.26 | 224.86 | 109.58 | 2,402,468 |
| 2022-12-21 | 221.00 | 240.35 | 219.90 | 237.53 | 115.75 | 3,373,457 |
| 2022-12-20 | 216.01 | 227.00 | 216.01 | 221.93 | 108.15 | 1,743,199 |
| 2022-12-19 | 210.00 | 223.41 | 204.01 | 219.90 | 107.16 | 2,981,479 |
| 2022-12-16 | 204.00 | 212.48 | 204.00 | 209.92 | 102.30 | 1,921,745 |
| 2022-12-15 | 205.39 | 209.00 | 204.26 | 204.86 | 99.831 | 1,291,102 |
| 2022-12-14 | 213.00 | 213.00 | 205.39 | 206.58 | 100.67 | 1,969,304 |
| 2022-12-13 | 232.00 | 232.03 | 208.89 | 214.62 | 104.59 | 4,090,273 |
| 2022-12-12 | 233.11 | 239.69 | 230.26 | 232.35 | 113.23 | 1,977,372 |
| 2022-12-09 | 240.81 | 242.50 | 229.20 | 232.29 | 113.20 | 2,182,295 |
| 2022-12-08 | 240.41 | 242.88 | 236.80 | 240.81 | 117.35 | 1,232,800 |
| 2022-12-07 | 238.45 | 241.68 | 232.15 | 239.95 | 116.93 | 1,535,100 |
| 2022-12-06 | 243.96 | 244.00 | 235.33 | 237.47 | 115.72 | 1,706,249 |
| 2022-12-05 | 253.34 | 255.43 | 238.58 | 243.90 | 118.86 | 2,776,877 |
| 2022-12-02 | 244.00 | 258.89 | 242.80 | 255.99 | 124.75 | 2,929,725 |
| 2022-12-01 | 260.00 | 261.94 | 240.72 | 247.00 | 120.37 | 3,068,391 |
| 2022-11-30 | 264.14 | 266.97 | 253.00 | 258.95 | 126.19 | 1,759,857 |
| 2022-11-29 | 249.26 | 279.84 | 246.33 | 267.00 | 130.11 | 3,180,328 |
| 2022-11-28 | 238.10 | 253.00 | 237.60 | 252.51 | 123.05 | 1,754,869 |
| 2022-11-25 | 248.52 | 249.88 | 239.46 | 239.83 | 116.87 | 1,588,349 |
| 2022-11-24 | 250.00 | 254.78 | 248.02 | 248.50 | 121.10 | 1,598,555 |
| 2022-11-23 | 246.20 | 255.00 | 237.35 | 250.92 | 122.28 | 3,496,049 |
| 2022-11-22 | 261.03 | 263.44 | 242.00 | 245.32 | 119.55 | 3,538,942 |
| 2022-11-21 | 269.00 | 269.00 | 259.00 | 263.46 | 128.39 | 2,908,969 |
| 2022-11-18 | 290.99 | 296.65 | 275.78 | 279.00 | 135.96 | 3,470,653 |
| 2022-11-17 | 279.80 | 294.86 | 278.60 | 287.32 | 140.01 | 3,364,237 |
| 2022-11-16 | 310.00 | 313.64 | 277.70 | 284.89 | 138.83 | 6,884,292 |
| 2022-11-15 | 313.10 | 323.10 | 303.00 | 316.00 | 153.99 | 5,575,627 |
| 2022-11-14 | 272.26 | 326.68 | 272.26 | 325.00 | 158.38 | 7,821,285 |
| 2022-11-11 | 280.02 | 299.22 | 262.00 | 272.23 | 132.66 | 8,358,771 |
| 2022-11-10 | 287.01 | 296.45 | 269.37 | 273.50 | 133.28 | 5,610,115 |
| 2022-11-09 | 293.00 | 306.43 | 290.00 | 290.00 | 141.32 | 3,394,480 |
| 2022-11-08 | 304.00 | 305.00 | 286.00 | 297.98 | 145.21 | 4,337,135 |
| 2022-11-07 | 306.00 | 333.88 | 302.23 | 303.00 | 147.66 | 5,328,157 |
| 2022-11-04 | 295.00 | 328.98 | 294.99 | 317.01 | 154.48 | 5,628,625 |
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.