BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.730	23.730	22.810	22.920	22.802	2,347,877
2023-05-04	23.980	24.180	23.700	23.710	23.588	1,908,912
2023-04-28	24.150	24.190	23.680	24.030	23.906	2,613,166
2023-04-27	23.060	24.350	23.060	24.090	23.966	4,297,637
2023-04-26	22.920	23.740	22.740	23.360	23.240	2,787,065
2023-04-25	23.870	23.870	22.300	22.730	22.613	4,663,396
2023-04-24	23.500	23.780	23.200	23.530	23.409	3,277,422
2023-04-21	23.630	23.800	23.280	23.340	23.220	2,374,580
2023-04-20	23.700	23.830	23.300	23.440	23.319	1,658,778
2023-04-19	23.680	24.020	23.560	23.610	23.488	1,500,802
2023-04-18	23.890	23.990	23.500	23.800	23.677	1,690,852
2023-04-17	24.180	24.180	23.690	23.840	23.717	1,946,359
2023-04-14	23.950	24.500	23.890	23.920	23.797	3,417,254
2023-04-13	23.670	24.150	23.300	23.840	23.717	2,745,213
2023-04-12	23.670	24.020	23.510	23.610	23.488	2,056,720
2023-04-11	23.850	24.190	23.600	23.710	23.588	2,514,089
2023-04-10	23.530	24.150	23.400	23.850	23.727	3,942,076
2023-04-07	22.680	23.490	22.530	23.370	23.250	4,204,601
2023-04-06	22.280	22.840	22.160	22.440	22.324	2,007,390
2023-04-04	22.150	22.380	22.050	22.300	22.185	1,724,961
2023-04-03	22.850	22.970	22.130	22.140	22.026	2,086,732
2023-03-31	22.790	22.990	22.560	22.720	22.603	1,358,887
2023-03-30	22.670	22.980	22.360	22.670	22.553	1,382,986
2023-03-29	22.080	22.780	21.890	22.670	22.553	3,029,323
2023-03-28	22.260	22.300	21.870	21.920	21.807	1,733,778
2023-03-27	22.300	22.740	21.720	22.180	22.066	2,842,613
2023-03-24	22.630	22.750	22.050	22.330	22.215	2,763,480
2023-03-23	22.950	23.250	22.470	22.580	22.464	2,569,648
2023-03-22	22.990	23.300	22.900	22.940	22.822	2,249,929
2023-03-21	22.740	23.050	22.500	22.910	22.792	2,512,502
2023-03-20	22.860	22.900	21.970	22.640	22.523	3,824,828
2023-03-17	23.600	23.760	22.750	22.870	22.752	3,776,509
2023-03-16	24.070	24.180	23.300	23.380	23.260	3,670,425
2023-03-15	23.550	24.590	23.520	24.250	24.125	6,597,365
2023-03-14	23.350	23.880	23.250	23.460	23.339	3,325,091
2023-03-13	23.460	23.500	22.870	23.360	23.240	3,768,794
2023-03-10	24.040	24.040	23.300	23.660	23.538	3,722,196
2023-03-09	23.810	24.360	23.640	24.070	23.946	4,529,460
2023-03-08	23.460	23.850	23.110	23.380	23.260	2,724,348
2023-03-07	23.520	24.620	23.180	23.320	23.200	4,994,091
2023-03-06	23.610	24.060	23.400	23.740	23.618	3,991,269
2023-03-03	24.360	24.600	23.630	23.700	23.578	3,796,391
2023-03-02	24.990	25.200	24.110	24.190	24.065	4,155,539
2023-03-01	24.970	25.170	24.380	24.930	24.802	4,635,276
2023-02-28	24.450	25.100	24.000	24.690	24.563	5,395,656
2023-02-27	25.030	26.160	24.000	24.400	24.274	8,163,238
2023-02-24	24.200	24.580	23.950	24.030	23.906	1,704,608
2023-02-23	24.130	24.750	24.040	24.230	24.105	2,715,997
2023-02-22	23.980	24.280	23.560	24.060	23.936	1,795,204
2023-02-21	24.030	24.470	23.810	23.960	23.837	2,314,910
2023-02-20	23.650	24.080	23.280	23.920	23.797	2,825,803
2023-02-17	24.140	24.390	23.810	23.890	23.767	2,124,430
2023-02-16	24.810	24.810	23.790	24.010	23.886	3,600,703
2023-02-15	25.000	25.200	24.530	24.660	24.533	2,926,497
2023-02-14	24.540	25.450	24.300	25.060	24.931	5,138,538
2023-02-13	23.690	24.650	23.510	24.270	24.145	3,558,190
2023-02-10	23.930	24.870	23.320	23.550	23.429	4,360,865
2023-02-09	23.140	23.660	22.900	23.660	23.538	2,035,037
2023-02-08	23.000	23.240	22.920	23.030	22.911	1,919,136
2023-02-07	23.280	23.440	22.800	22.920	22.802	1,960,886

← NewerPage 15 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.