BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	29.300	29.740	26.150	26.880	26.880	16,897,952
2024-07-26	29.890	30.000	29.290	29.470	29.470	3,918,303
2024-07-25	30.000	30.120	29.420	29.600	29.600	4,199,671
2024-07-24	31.230	31.740	29.590	29.800	29.800	7,486,297
2024-07-23	32.010	32.110	31.160	31.160	31.160	6,654,605
2024-07-22	30.500	32.420	30.480	32.010	32.010	10,982,001
2024-07-19	30.970	31.150	30.110	30.340	30.340	7,767,211
2024-07-18	29.330	31.410	29.000	31.330	31.330	12,556,410
2024-07-17	29.590	29.940	28.950	29.290	29.290	6,952,244
2024-07-16	30.050	30.940	29.370	29.580	29.580	8,089,120
2024-07-15	30.600	31.060	28.630	29.730	29.730	14,678,684
2024-07-12	30.200	31.080	29.540	30.340	30.340	10,180,440
2024-07-11	31.500	32.200	29.950	30.350	30.350	18,284,221
2024-07-10	36.300	36.340	29.160	30.710	30.710	31,375,671
2024-07-09	36.600	36.930	35.540	36.450	36.450	6,187,914
2024-07-08	37.130	37.510	36.030	36.430	36.430	5,131,477
2024-07-05	35.670	35.670	35.670	35.670	35.670	0
2024-07-04	36.100	36.360	35.000	35.670	35.670	5,556,986
2024-07-03	36.040	36.460	35.570	36.130	36.130	5,979,922
2024-07-02	35.140	36.750	35.120	36.750	36.750	9,245,858
2024-07-01	34.640	35.500	34.530	35.080	35.080	5,121,194
2024-06-28	34.500	35.990	34.220	35.000	35.000	7,528,771
2024-06-27	36.050	36.050	33.970	34.260	34.260	9,167,996
2024-06-26	33.580	36.300	32.830	36.300	36.300	9,504,672
2024-06-25	34.100	34.580	32.520	32.960	32.960	9,808,873
2024-06-24	35.990	36.300	34.000	34.140	34.140	8,110,335
2024-06-21	33.990	36.330	33.710	36.180	36.180	10,750,052
2024-06-20	34.280	35.650	33.910	34.150	34.150	6,007,335
2024-06-19	35.070	35.070	34.280	34.460	34.460	4,131,382
2024-06-18	35.170	35.800	34.650	35.050	35.050	4,946,997
2024-06-17	34.890	35.390	34.620	35.210	35.210	4,873,271
2024-06-14	35.900	36.160	34.190	34.910	34.910	5,754,059
2024-06-13	36.120	36.410	35.600	35.850	35.850	5,156,118
2024-06-12	35.360	36.860	35.020	36.150	36.150	7,162,553
2024-06-11	34.700	35.600	33.880	35.500	35.500	5,181,639
2024-06-07	34.990	35.280	33.590	34.480	34.480	6,027,045
2024-06-06	35.500	35.750	34.090	34.630	34.630	6,948,319
2024-06-05	35.570	36.170	35.150	35.460	35.460	4,729,929
2024-06-04	35.260	35.770	34.900	35.550	35.550	4,508,809
2024-06-03	35.800	36.440	35.000	35.360	35.360	5,149,933
2024-05-31	36.620	36.810	34.600	35.530	35.530	10,452,965
2024-05-30	36.030	36.980	36.030	36.230	36.230	4,645,658
2024-05-29	37.370	37.530	36.320	36.390	36.390	6,201,554
2024-05-28	36.640	38.020	36.580	37.150	37.150	6,576,787
2024-05-27	35.870	36.930	35.090	36.800	36.800	8,412,680
2024-05-24	38.280	38.490	35.460	35.740	35.740	12,924,185
2024-05-23	37.420	38.200	36.990	37.830	37.830	7,344,994
2024-05-22	38.510	38.880	37.300	37.490	37.490	8,181,282
2024-05-21	37.810	39.160	37.300	38.400	38.400	9,431,376
2024-05-20	36.660	38.800	36.410	37.810	37.810	11,804,079
2024-05-17	35.500	37.480	35.500	36.800	36.800	13,277,161
2024-05-16	34.980	36.500	34.610	34.830	34.830	10,512,340
2024-05-15	34.460	35.150	33.890	34.480	34.480	6,443,476
2024-05-14	34.400	35.330	34.220	34.520	34.520	6,766,584
2024-05-13	35.000	36.200	34.780	34.870	34.870	8,937,755
2024-05-10	36.270	36.660	35.290	35.440	35.440	10,900,046
2024-05-09	34.180	36.610	34.170	36.200	36.200	12,767,061
2024-05-08	35.420	35.550	34.150	34.430	34.430	15,460,092
2024-05-07	34.500	36.100	33.630	35.500	35.500	22,979,760
2024-05-06	31.600	33.420	31.080	33.100	33.100	14,356,361

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1140 CNY
2022-06-16	0.1200 CNY
2021-05-11	0.0840 CNY
2020-06-08	0.0820 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.