BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	30.940	32.080	30.870	30.990	30.990	9,441,323
2024-04-29	29.580	30.820	29.200	30.710	30.710	12,913,133
2024-04-26	28.790	29.720	28.400	29.580	29.580	12,162,745
2024-04-25	27.540	29.250	27.190	28.520	28.520	11,525,656
2024-04-24	26.510	27.350	26.300	27.290	27.290	5,395,480
2024-04-23	25.800	26.820	25.480	26.450	26.450	4,992,646
2024-04-22	25.600	26.390	25.170	25.780	25.780	5,333,783
2024-04-19	25.910	25.930	25.100	25.670	25.670	5,169,845
2024-04-18	26.320	26.660	25.890	26.030	26.030	5,178,332
2024-04-17	25.300	26.460	25.300	26.410	26.410	7,880,242
2024-04-16	26.280	26.470	24.430	25.000	25.000	15,957,367
2024-04-15	27.600	27.620	25.610	26.190	26.190	12,909,675
2024-04-12	28.000	28.250	27.600	27.600	27.600	5,016,753
2024-04-11	28.240	28.630	27.680	28.170	28.170	5,053,515
2024-04-10	28.620	28.640	27.650	28.140	28.140	4,406,426
2024-04-09	28.210	29.180	27.770	28.840	28.840	6,172,161
2024-04-08	28.980	28.980	28.090	28.230	28.230	5,136,470
2024-04-03	29.300	29.690	28.500	29.180	29.180	5,993,671
2024-04-02	29.800	29.800	28.780	29.550	29.550	4,630,540
2024-04-01	29.140	29.980	29.050	29.880	29.880	5,408,781
2024-03-29	28.980	29.310	28.230	29.280	29.280	3,493,727
2024-03-28	28.700	30.110	28.000	29.100	29.100	7,085,427
2024-03-27	29.900	30.780	28.600	28.710	28.710	7,151,779
2024-03-26	29.840	30.560	29.100	29.850	29.850	8,086,535
2024-03-25	31.150	31.690	29.800	29.820	29.820	10,189,053
2024-03-22	32.850	32.850	31.000	31.240	31.240	11,432,783
2024-03-21	33.100	33.330	32.050	33.010	33.010	11,076,642
2024-03-20	31.350	34.180	30.900	33.420	33.420	15,250,759
2024-03-19	31.150	31.890	31.020	31.350	31.350	8,385,402
2024-03-18	30.200	31.440	30.000	31.350	31.350	10,356,715
2024-03-15	30.320	31.390	29.600	30.630	30.630	10,042,429
2024-03-14	32.550	32.570	30.500	30.800	30.800	20,829,918
2024-03-13	29.950	31.240	29.660	31.000	31.000	12,610,616
2024-03-12	30.260	31.200	29.930	30.060	30.060	11,216,918
2024-03-11	29.240	30.880	29.000	30.860	30.860	11,880,386
2024-03-08	29.760	30.090	29.110	29.600	29.600	11,316,043
2024-03-07	29.520	30.550	28.340	28.800	28.800	12,166,047
2024-03-06	31.000	31.000	29.600	30.000	30.000	12,851,261
2024-03-05	31.850	32.340	30.600	30.970	30.970	14,843,229
2024-03-04	30.310	32.800	30.290	32.390	32.390	20,902,984
2024-03-01	30.670	31.200	29.860	30.400	30.400	17,189,315
2024-02-29	30.000	32.130	29.610	31.170	31.170	22,354,101
2024-02-28	33.000	33.880	29.990	30.250	30.250	34,680,027
2024-02-27	27.200	29.030	27.020	29.020	29.020	15,504,304
2024-02-26	26.480	27.970	26.180	27.290	27.290	14,966,673
2024-02-23	26.920	27.380	26.730	27.200	27.200	10,182,789
2024-02-22	26.480	27.500	26.440	27.120	27.120	12,150,305
2024-02-21	27.200	27.680	26.750	26.850	26.850	15,947,048
2024-02-20	26.520	29.640	25.600	28.230	28.230	26,291,570
2024-02-19	26.880	27.300	25.360	26.150	26.150	17,368,001
2024-02-08	24.600	25.780	24.000	24.660	24.660	16,338,621
2024-02-07	23.650	25.540	23.650	24.150	24.150	18,754,158
2024-02-06	20.200	23.990	19.630	23.550	23.550	17,223,286
2024-02-05	22.030	22.310	19.660	20.300	20.300	15,885,311
2024-02-02	24.010	24.350	21.670	22.380	22.380	11,580,592
2024-02-01	24.600	24.680	23.700	23.760	23.760	9,380,122
2024-01-31	25.290	25.850	23.900	24.000	24.000	11,782,639
2024-01-30	26.640	26.700	25.680	25.800	25.800	5,039,524
2024-01-29	27.810	27.910	26.740	26.770	26.770	5,809,134
2024-01-26	27.770	27.800	26.630	26.990	26.990	5,229,193

← NewerPage 11 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.