BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38.690	39.260	35.730	37.690	37.690	36,383,689
2023-10-31	45.070	45.380	38.210	38.470	38.470	42,115,021
2023-10-30	43.440	46.880	42.870	44.630	44.630	32,905,078
2023-10-27	39.800	42.440	39.500	41.310	41.310	26,637,451
2023-10-26	40.760	41.430	38.000	39.820	39.820	25,761,949
2023-10-25	38.800	42.650	38.000	41.410	41.410	38,598,867
2023-10-24	38.600	39.980	37.300	38.810	38.810	22,050,813
2023-10-23	38.010	41.130	37.440	38.980	38.980	25,515,839
2023-10-20	39.430	40.330	37.600	38.600	38.600	26,254,939
2023-10-19	40.000	41.860	38.120	39.200	39.200	34,618,432
2023-10-18	42.000	42.880	39.920	41.790	41.790	42,728,781
2023-10-17	40.560	43.430	40.560	43.080	43.080	48,876,617
2023-10-16	43.120	43.640	39.800	40.730	40.730	58,000,457
2023-10-13	33.700	37.320	33.040	37.320	37.320	24,543,072
2023-10-12	32.870	33.000	30.020	31.100	31.100	32,283,438
2023-10-11	33.000	35.000	31.500	31.740	31.740	41,054,214
2023-10-10	33.380	33.380	31.190	31.350	31.350	29,485,969
2023-10-09	30.500	34.890	30.500	33.130	33.130	41,292,343
2023-09-28	29.020	31.200	28.440	30.590	30.590	44,482,212
2023-09-27	27.290	30.600	27.110	29.900	29.900	46,462,568
2023-09-26	26.280	28.820	25.940	27.100	27.100	41,985,907
2023-09-25	22.180	26.280	22.180	26.280	26.280	38,448,523
2023-09-22	21.380	22.000	21.040	21.900	21.900	9,105,727
2023-09-21	21.700	21.900	21.250	21.300	21.300	8,337,300
2023-09-20	20.260	21.680	20.260	21.450	21.450	11,373,094
2023-09-19	20.680	21.460	20.060	20.450	20.450	7,412,946
2023-09-18	19.850	20.790	19.710	20.670	20.670	6,481,066
2023-09-15	19.120	19.770	19.000	19.750	19.750	3,528,479
2023-09-14	19.320	19.380	19.010	19.220	19.220	1,475,421
2023-09-13	19.360	19.500	19.060	19.230	19.230	2,192,100
2023-09-12	19.360	19.590	19.120	19.360	19.360	2,475,837
2023-09-11	18.550	19.630	18.390	19.240	19.240	6,246,996
2023-09-08	17.900	18.560	17.810	18.530	18.530	4,339,565
2023-09-07	18.290	18.370	17.960	17.960	17.960	1,861,596
2023-09-06	18.600	18.600	18.230	18.300	18.300	1,531,603
2023-09-05	18.840	18.960	18.530	18.540	18.540	1,346,256
2023-09-04	19.000	19.190	18.470	18.800	18.800	3,033,779
2023-09-01	19.110	19.140	18.700	19.000	19.000	2,923,298
2023-08-31	19.380	19.460	18.990	19.150	19.150	3,591,834
2023-08-30	19.040	19.480	18.960	19.300	19.300	3,254,473
2023-08-29	18.400	19.380	18.320	18.920	18.920	3,566,605
2023-08-28	19.150	19.890	18.210	18.260	18.260	5,842,553
2023-08-25	18.980	18.980	17.940	18.190	18.190	5,923,580
2023-08-24	18.260	19.050	18.260	18.920	18.920	2,770,279
2023-08-23	18.750	18.900	18.450	18.490	18.490	1,555,833
2023-08-22	19.320	19.320	18.540	18.840	18.840	1,523,544
2023-08-21	19.350	19.550	19.080	19.120	19.120	1,588,472
2023-08-18	19.600	19.630	19.220	19.290	19.290	1,824,684
2023-08-17	19.540	19.650	19.170	19.530	19.530	1,922,637
2023-08-16	19.680	20.080	19.460	19.610	19.610	2,992,673
2023-08-15	19.920	19.920	19.300	19.710	19.710	3,989,369
2023-08-14	19.630	19.920	19.210	19.890	19.890	4,777,169
2023-08-11	19.660	19.950	19.530	19.900	19.900	2,782,184
2023-08-10	19.700	19.770	19.400	19.710	19.710	2,814,376
2023-08-09	19.580	20.250	19.540	19.690	19.690	6,923,647
2023-08-08	19.300	19.490	19.060	19.420	19.420	2,070,889
2023-08-07	19.450	19.450	18.850	19.320	19.320	4,480,307
2023-08-04	19.600	19.750	19.400	19.510	19.510	2,293,126
2023-08-03	19.670	19.840	19.350	19.600	19.600	4,024,968
2023-08-02	19.960	19.960	19.250	19.630	19.630	4,702,973

← NewerPage 13 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.