BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.700	28.230	26.480	27.920	27.920	6,415,309
2024-01-24	26.780	27.000	25.860	26.610	26.610	6,491,861
2024-01-23	26.580	27.290	26.020	26.570	26.570	7,014,838
2024-01-22	28.130	28.420	26.330	26.660	26.660	8,770,415
2024-01-19	28.450	29.480	28.410	28.450	28.450	5,794,177
2024-01-18	28.500	28.900	27.610	28.760	28.760	7,912,271
2024-01-17	29.810	30.060	28.500	28.750	28.750	5,313,339
2024-01-16	29.510	30.130	29.390	29.950	29.950	4,553,457
2024-01-15	29.660	30.440	29.350	29.820	29.820	6,427,362
2024-01-12	30.720	30.860	29.910	30.210	30.210	7,887,511
2024-01-11	30.720	31.190	30.410	30.900	30.900	5,091,935
2024-01-10	30.740	30.950	30.100	30.460	30.460	4,454,554
2024-01-09	30.900	31.320	30.400	30.800	30.800	8,066,259
2024-01-08	32.320	32.550	30.600	30.680	30.680	12,217,436
2024-01-05	33.490	34.900	32.480	32.660	32.660	9,159,351
2024-01-04	33.380	34.000	32.820	33.300	33.300	6,803,169
2024-01-03	32.400	33.300	32.210	32.780	32.780	5,505,510
2024-01-02	34.040	34.290	32.380	32.540	32.540	10,925,657
2023-12-29	32.460	35.150	32.100	35.000	35.000	12,068,768
2023-12-28	32.750	33.290	32.290	32.610	32.610	5,163,605
2023-12-27	32.580	32.830	32.000	32.750	32.750	7,747,668
2023-12-26	33.080	33.310	32.550	32.700	32.700	3,585,321
2023-12-25	32.760	33.260	32.540	33.080	33.080	3,864,556
2023-12-22	33.000	33.550	32.500	32.680	32.680	5,304,685
2023-12-21	34.730	34.850	32.410	32.970	32.970	11,187,671
2023-12-20	34.480	35.180	34.260	34.750	34.750	5,220,167
2023-12-19	34.560	35.260	34.050	34.650	34.650	6,648,815
2023-12-18	36.480	37.860	34.430	34.900	34.900	12,075,259
2023-12-15	35.080	36.900	33.250	36.510	36.510	19,243,089
2023-12-14	35.290	35.750	34.430	35.270	35.270	6,884,337
2023-12-13	35.000	36.450	34.940	35.170	35.170	9,932,911
2023-12-12	34.800	35.620	34.750	35.200	35.200	8,398,766
2023-12-11	35.000	35.780	34.100	34.600	34.600	10,057,180
2023-12-08	34.490	35.390	33.900	34.960	34.960	12,940,097
2023-12-07	36.720	36.740	34.200	34.880	34.880	18,305,444
2023-12-06	36.180	37.910	35.120	37.250	37.250	18,020,860
2023-12-05	35.980	37.790	35.980	36.000	36.000	18,694,405
2023-12-04	35.950	35.950	34.750	34.990	34.990	8,351,568
2023-12-01	35.550	36.500	35.100	35.630	35.630	7,615,415
2023-11-30	35.210	35.900	34.810	35.310	35.310	5,933,571
2023-11-29	35.030	36.060	34.450	35.590	35.590	9,133,323
2023-11-28	35.770	36.120	34.450	35.200	35.200	13,334,238
2023-11-27	38.000	38.040	35.400	35.800	35.800	15,126,667
2023-11-24	38.300	38.510	36.510	37.600	37.600	16,738,888
2023-11-23	36.960	38.900	36.750	38.290	38.290	20,789,827
2023-11-22	37.680	38.620	36.600	36.980	36.980	24,377,540
2023-11-21	36.430	38.980	35.600	37.760	37.760	28,316,953
2023-11-20	34.690	38.150	34.600	36.800	36.800	34,146,065
2023-11-17	33.830	34.290	33.450	33.900	33.900	9,857,276
2023-11-16	33.800	34.570	33.420	33.800	33.800	10,177,043
2023-11-15	33.670	34.990	33.300	34.250	34.250	18,705,441
2023-11-14	33.600	34.250	33.050	33.800	33.800	14,673,431
2023-11-13	33.020	33.960	32.660	33.330	33.330	14,564,815
2023-11-10	32.980	34.500	32.720	33.190	33.190	23,130,150
2023-11-09	39.400	40.190	32.800	33.830	33.830	43,399,877
2023-11-08	35.350	37.550	34.500	37.210	37.210	28,820,846
2023-11-07	36.750	37.150	35.020	35.850	35.850	25,059,177
2023-11-06	35.700	36.660	34.950	35.930	35.930	25,939,109
2023-11-03	35.800	36.230	34.700	35.390	35.390	23,935,883
2023-11-02	37.250	38.000	34.990	36.300	36.300	31,286,169

← NewerPage 12 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.