BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.540	22.780	22.220	22.400	22.285	2,874,565
2022-11-03	21.770	22.730	21.770	22.520	22.404	3,747,284
2022-11-02	21.980	22.440	21.700	22.020	21.907	3,733,847
2022-11-01	21.480	22.050	20.600	21.770	21.658	4,519,806
2022-10-31	21.080	21.700	20.790	21.210	21.101	3,546,761
2022-10-28	20.900	21.500	20.600	20.600	20.494	3,887,407
2022-10-27	21.490	21.500	20.610	20.900	20.792	2,774,288
2022-10-26	19.100	21.200	19.080	21.060	20.952	5,400,515
2022-10-25	19.420	19.840	18.700	18.920	18.823	1,857,256
2022-10-24	20.050	20.920	19.380	19.550	19.449	2,941,815
2022-10-21	20.000	20.300	19.590	20.000	19.897	1,840,168
2022-10-20	19.980	20.480	19.660	20.000	19.897	1,961,682
2022-10-19	20.400	20.400	19.930	20.030	19.927	1,963,877
2022-10-18	19.950	20.580	19.600	20.250	20.146	2,322,392
2022-10-17	19.500	20.490	19.500	19.970	19.867	2,345,796
2022-10-14	18.570	19.980	18.550	19.640	19.539	2,854,573
2022-10-13	17.880	18.740	17.810	18.550	18.454	1,836,288
2022-10-12	17.490	17.930	17.100	17.900	17.808	1,620,836
2022-10-11	17.750	17.850	17.320	17.480	17.390	1,095,252
2022-10-10	18.890	18.890	17.680	17.750	17.659	1,380,564
2022-09-30	18.840	18.840	18.410	18.440	18.345	1,238,512
2022-09-29	18.600	19.070	18.400	18.620	18.524	1,811,283
2022-09-28	18.780	19.010	18.310	18.350	18.256	1,163,258
2022-09-27	17.920	18.800	17.920	18.740	18.644	1,220,301
2022-09-26	18.310	18.490	17.910	17.970	17.877	994,629
2022-09-23	18.780	18.780	17.890	18.200	18.106	1,702,290
2022-09-22	18.860	19.080	18.580	18.610	18.514	1,094,464
2022-09-21	18.980	19.120	18.520	18.940	18.842	1,469,539
2022-09-20	19.180	19.270	18.670	18.960	18.862	1,928,891
2022-09-19	19.650	19.680	18.660	19.000	18.902	3,216,561
2022-09-16	20.080	20.390	19.620	19.620	19.519	1,480,831
2022-09-15	20.500	21.010	19.980	20.120	20.016	2,046,622
2022-09-14	20.300	20.600	20.130	20.410	20.305	1,235,621
2022-09-13	20.660	21.050	20.310	20.640	20.534	2,168,593
2022-09-09	20.690	20.930	20.580	20.740	20.633	1,116,172
2022-09-08	21.270	21.290	20.680	20.680	20.574	1,731,501
2022-09-07	21.170	21.390	20.820	21.270	21.160	1,531,260
2022-09-06	21.180	21.420	21.100	21.230	21.121	1,232,504
2022-09-05	21.050	21.600	20.830	21.420	21.310	2,019,935
2022-09-02	20.740	21.530	20.510	21.200	21.091	2,751,919
2022-09-01	20.390	20.800	20.220	20.570	20.464	2,539,368
2022-08-31	20.500	20.930	20.300	20.470	20.365	2,471,336
2022-08-30	20.260	20.670	20.250	20.600	20.494	1,546,425
2022-08-29	20.160	20.420	19.700	20.400	20.295	2,297,853
2022-08-26	21.000	21.330	20.250	20.300	20.195	3,961,025
2022-08-25	21.400	21.690	20.850	21.090	20.981	5,647,167
2022-08-24	22.610	22.940	21.810	21.960	21.847	3,226,944
2022-08-23	22.990	23.100	22.500	22.780	22.663	2,376,990
2022-08-22	22.710	23.450	22.310	23.150	23.031	3,443,169
2022-08-19	22.610	23.560	22.520	22.840	22.722	3,751,396
2022-08-18	22.350	22.990	22.100	22.690	22.573	3,275,775
2022-08-17	22.360	23.270	22.280	22.550	22.434	3,282,912
2022-08-16	22.480	22.600	22.250	22.340	22.225	1,640,741
2022-08-15	22.830	22.880	22.180	22.400	22.285	2,411,937
2022-08-12	23.210	23.500	22.820	22.860	22.742	2,619,535
2022-08-11	22.890	23.330	22.760	23.180	23.061	2,961,141
2022-08-10	22.980	23.070	22.660	22.750	22.633	2,098,657
2022-08-09	23.000	23.070	22.640	22.900	22.782	3,264,072
2022-08-08	22.000	23.250	22.000	23.020	22.901	6,508,042
2022-08-05	20.990	21.950	20.850	21.940	21.827	3,968,171

← NewerPage 17 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.