BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.050	23.480	22.980	23.080	22.961	1,895,050
2023-02-03	23.720	23.980	23.080	23.370	23.250	2,284,562
2023-02-02	23.680	24.300	23.450	23.720	23.598	3,185,420
2023-02-01	23.270	23.670	23.250	23.480	23.359	1,577,834
2023-01-31	23.710	23.850	23.100	23.270	23.150	2,379,975
2023-01-30	24.310	24.620	23.650	23.700	23.578	2,960,413
2023-01-20	24.400	24.760	23.960	24.230	24.105	2,629,082
2023-01-19	23.660	24.760	23.490	24.410	24.284	3,186,687
2023-01-18	23.950	23.950	23.580	23.720	23.598	1,800,354
2023-01-17	24.200	24.350	23.710	24.000	23.876	2,643,053
2023-01-16	24.340	24.900	24.210	24.220	24.095	3,476,745
2023-01-13	24.230	24.680	23.600	24.310	24.185	5,041,829
2023-01-12	22.760	24.390	22.600	24.190	24.065	6,745,131
2023-01-11	22.640	22.930	22.430	22.630	22.513	1,981,339
2023-01-10	22.100	22.830	21.930	22.640	22.523	2,213,344
2023-01-09	22.300	22.360	22.070	22.110	21.996	1,513,653
2023-01-06	22.400	22.710	22.150	22.270	22.155	1,588,200
2023-01-05	22.500	22.660	22.130	22.550	22.434	1,596,841
2023-01-04	22.380	22.760	22.150	22.420	22.305	2,359,103
2023-01-03	22.880	23.230	22.220	22.240	22.125	3,275,044
2022-12-30	22.430	22.880	22.000	22.570	22.454	4,277,106
2022-12-29	21.070	22.550	21.000	22.300	22.185	5,772,761
2022-12-28	20.300	21.300	20.120	21.300	21.190	5,410,216
2022-12-27	20.190	20.410	19.860	20.310	20.205	2,800,308
2022-12-26	20.780	21.110	20.130	20.200	20.096	3,561,246
2022-12-23	20.670	21.100	20.350	20.860	20.753	1,299,379
2022-12-22	21.070	21.300	20.450	20.680	20.574	1,618,443
2022-12-21	21.670	21.770	20.750	21.080	20.971	2,458,522
2022-12-20	21.840	22.160	21.430	21.660	21.548	2,526,088
2022-12-19	22.660	22.700	21.600	21.930	21.817	3,641,884
2022-12-16	22.400	22.900	22.040	22.720	22.603	2,421,883
2022-12-15	22.430	22.960	22.280	22.310	22.195	2,017,068
2022-12-14	22.720	23.360	22.300	22.580	22.464	2,794,757
2022-12-13	23.150	23.150	22.140	22.690	22.573	3,162,389
2022-12-12	22.360	23.230	22.100	22.860	22.742	4,369,796
2022-12-09	22.250	22.500	21.910	22.090	21.976	3,090,710
2022-12-08	23.140	23.140	22.050	22.240	22.125	4,360,037
2022-12-07	22.300	23.200	21.860	23.160	23.041	4,335,927
2022-12-06	22.230	22.530	22.040	22.190	22.076	2,473,234
2022-12-05	22.830	23.050	22.380	22.580	22.464	2,962,444
2022-12-02	22.710	23.080	22.330	22.800	22.683	2,839,304
2022-12-01	21.920	22.760	21.710	22.710	22.593	3,801,498
2022-11-30	22.230	22.710	21.480	21.590	21.479	2,642,665
2022-11-29	21.480	22.450	21.290	22.230	22.116	2,617,137
2022-11-28	21.500	21.960	21.110	21.280	21.170	2,058,833
2022-11-25	21.560	21.790	21.060	21.620	21.509	1,748,111
2022-11-24	21.380	21.950	21.260	21.560	21.449	2,156,506
2022-11-23	22.270	22.480	21.450	21.530	21.419	4,676,657
2022-11-22	23.530	23.780	22.000	22.270	22.155	3,884,891
2022-11-21	22.800	23.710	22.630	23.510	23.389	4,330,785
2022-11-18	23.100	23.520	22.780	23.140	23.021	2,720,600
2022-11-17	22.920	23.390	22.600	23.070	22.951	3,413,885
2022-11-16	22.670	22.990	22.410	22.720	22.603	3,065,446
2022-11-15	22.700	22.820	22.000	22.730	22.613	3,616,136
2022-11-14	21.690	22.650	21.600	22.490	22.374	3,406,662
2022-11-11	22.700	23.080	21.830	21.920	21.807	4,413,521
2022-11-10	22.100	22.970	22.100	22.150	22.036	3,463,225
2022-11-09	22.530	22.630	22.010	22.300	22.185	2,497,526
2022-11-08	22.480	22.490	21.890	22.300	22.185	2,476,650
2022-11-07	22.380	22.630	22.080	22.510	22.394	2,935,384

← NewerPage 16 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.