BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.570	20.570	19.780	19.950	19.950	6,491,268
2023-07-31	21.190	21.220	20.330	20.520	20.520	4,845,042
2023-07-28	20.860	21.080	20.600	21.000	21.000	1,948,939
2023-07-27	21.380	21.700	20.740	20.840	20.840	2,704,061
2023-07-26	21.040	21.390	20.940	21.190	21.190	1,257,567
2023-07-25	21.100	21.240	20.710	20.990	20.990	2,309,375
2023-07-24	20.900	21.220	20.850	20.870	20.870	1,116,389
2023-07-21	20.730	21.260	20.700	21.000	21.000	1,976,914
2023-07-20	20.860	20.860	20.600	20.780	20.780	1,327,060
2023-07-19	21.090	21.200	20.560	20.620	20.620	1,723,789
2023-07-18	21.470	21.550	20.880	21.000	21.000	2,212,483
2023-07-17	21.400	21.590	21.150	21.420	21.420	2,049,127
2023-07-14	21.700	21.720	21.290	21.390	21.390	1,829,712
2023-07-13	21.770	21.960	21.570	21.650	21.650	2,048,342
2023-07-12	22.600	22.600	21.600	21.610	21.610	2,205,163
2023-07-11	22.210	22.600	21.980	22.570	22.570	2,218,811
2023-07-10	22.200	22.200	21.840	22.130	22.130	1,599,357
2023-07-07	21.720	22.360	21.670	22.020	22.020	1,711,455
2023-07-06	22.170	22.190	21.720	21.740	21.740	1,336,892
2023-07-05	22.280	22.300	22.010	22.170	22.170	1,109,403
2023-07-04	22.020	22.480	21.810	22.170	22.170	2,004,778
2023-07-03	22.040	22.230	21.900	22.020	22.020	1,691,546
2023-06-30	21.820	22.270	21.550	21.990	21.990	1,444,674
2023-06-29	21.880	22.270	21.500	21.860	21.860	1,567,256
2023-06-28	21.950	22.300	21.700	21.920	21.920	2,383,933
2023-06-27	22.310	22.740	21.890	21.910	21.910	1,839,114
2023-06-26	22.280	22.740	22.000	22.310	22.310	2,092,177
2023-06-21	22.500	22.790	22.240	22.430	22.430	2,702,151
2023-06-20	22.500	22.820	22.500	22.570	22.570	1,630,674
2023-06-19	22.550	22.950	22.330	22.660	22.660	2,920,401
2023-06-16	22.510	22.880	22.510	22.600	22.600	1,994,303
2023-06-15	22.020	22.840	21.760	22.720	22.720	2,753,114
2023-06-14	21.950	22.250	21.580	22.130	22.016	1,950,192
2023-06-13	22.740	22.760	21.640	22.030	21.917	4,597,654
2023-06-12	22.700	23.030	22.380	22.890	22.772	3,898,401
2023-06-09	22.520	22.840	22.420	22.790	22.673	2,266,417
2023-06-08	22.450	23.110	22.440	22.720	22.603	3,576,439
2023-06-07	22.610	22.780	22.380	22.680	22.563	2,251,190
2023-06-06	23.300	23.300	22.410	22.410	22.295	2,948,004
2023-06-05	22.670	23.350	22.170	23.160	23.041	4,306,668
2023-06-02	22.790	22.890	22.280	22.600	22.484	3,166,281
2023-06-01	23.070	23.210	22.600	22.660	22.543	2,725,479
2023-05-31	23.050	23.280	22.880	22.950	22.832	3,272,414
2023-05-30	23.060	23.390	22.580	22.970	22.852	3,188,200
2023-05-29	22.930	23.290	22.860	23.160	23.041	4,564,017
2023-05-26	23.380	23.380	22.880	22.950	22.832	2,992,761
2023-05-25	23.400	23.700	23.080	23.350	23.230	3,151,182
2023-05-24	23.450	23.620	23.050	23.540	23.419	4,667,732
2023-05-23	21.960	23.980	21.880	23.350	23.230	8,370,716
2023-05-22	21.440	22.080	21.440	21.960	21.847	1,479,690
2023-05-19	21.550	21.690	21.250	21.550	21.439	994,121
2023-05-18	21.500	21.800	21.270	21.440	21.330	1,532,313
2023-05-17	21.590	21.760	21.330	21.650	21.539	1,498,232
2023-05-16	21.530	21.910	21.370	21.720	21.608	2,002,809
2023-05-15	21.030	21.580	20.900	21.480	21.369	2,521,586
2023-05-12	21.100	21.580	21.030	21.070	20.962	1,761,017
2023-05-11	21.260	21.470	20.960	21.270	21.160	2,389,773
2023-05-10	20.840	21.730	20.800	21.360	21.250	5,272,320
2023-05-09	21.500	21.840	20.760	20.790	20.683	4,520,985
2023-05-08	22.920	23.080	21.680	21.680	21.568	4,937,485

← NewerPage 14 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.