BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.680	20.900	20.320	20.690	20.583	2,483,941
2022-08-03	20.280	21.270	20.280	20.660	20.554	3,578,006
2022-08-02	20.930	20.940	19.850	20.170	20.066	4,420,514
2022-08-01	21.820	21.930	20.660	20.990	20.882	6,003,727
2022-07-29	22.500	22.500	21.870	21.940	21.827	2,356,686
2022-07-28	22.050	22.650	21.830	22.380	22.265	3,324,632
2022-07-27	21.800	22.050	21.690	21.920	21.807	1,793,202
2022-07-26	21.910	22.130	21.600	21.880	21.767	1,859,850
2022-07-25	21.880	22.560	21.700	21.900	21.787	3,505,968
2022-07-22	22.280	22.420	21.580	21.820	21.708	3,376,977
2022-07-21	22.150	22.460	21.820	22.110	21.996	3,020,553
2022-07-20	22.170	22.460	21.870	22.110	21.996	3,736,874
2022-07-19	22.120	22.490	21.800	22.150	22.036	1,799,092
2022-07-18	22.030	22.250	21.700	22.120	22.006	2,012,080
2022-07-15	23.070	23.070	21.780	21.790	21.678	2,510,563
2022-07-14	22.400	23.290	22.040	22.870	22.752	2,947,429
2022-07-13	22.470	22.500	21.830	22.080	21.966	2,540,672
2022-07-12	23.410	23.450	22.400	22.470	22.354	2,655,925
2022-07-11	23.850	24.100	23.180	23.360	23.240	1,965,570
2022-07-08	23.810	24.260	23.480	23.850	23.727	2,682,015
2022-07-07	24.380	24.430	23.280	23.810	23.687	2,818,461
2022-07-06	24.260	24.790	23.820	24.380	24.254	3,142,641
2022-07-05	24.790	25.140	23.900	24.240	24.115	3,030,753
2022-07-04	24.160	24.850	23.480	24.790	24.662	6,088,388
2022-07-01	24.260	24.440	23.580	23.770	23.648	2,694,096
2022-06-30	24.070	24.550	24.040	24.150	24.026	4,207,551
2022-06-29	24.560	24.950	24.020	24.120	23.996	3,418,076
2022-06-28	24.700	24.880	24.000	24.470	24.344	4,337,087
2022-06-27	25.500	25.530	24.660	24.780	24.652	4,708,476
2022-06-24	24.090	25.080	23.880	24.750	24.623	7,263,061
2022-06-23	23.620	25.020	23.620	23.780	23.658	5,572,282
2022-06-22	23.870	24.500	23.010	23.010	22.892	3,580,640
2022-06-21	24.190	24.350	23.260	23.390	23.270	3,000,503
2022-06-20	23.700	24.650	23.500	24.160	24.036	4,111,692
2022-06-17	22.810	23.550	22.530	23.270	23.150	2,516,061
2022-06-16	22.360	23.310	22.150	23.080	22.961	3,529,705
2022-06-15	22.300	22.670	22.020	22.190	21.956	2,303,900
2022-06-14	22.630	22.630	21.710	22.220	21.986	1,973,619
2022-06-13	22.700	22.970	22.140	22.710	22.471	2,080,192
2022-06-10	21.950	22.750	21.740	22.590	22.352	2,276,651
2022-06-09	22.520	22.760	21.680	21.910	21.679	3,415,305
2022-06-08	23.270	23.520	22.550	22.770	22.530	2,926,634
2022-06-07	23.520	23.650	22.810	23.000	22.758	3,608,871
2022-06-06	23.230	24.110	23.110	23.620	23.371	5,051,108
2022-06-02	22.370	23.090	21.830	22.880	22.639	2,759,047
2022-06-01	22.150	22.490	21.910	22.050	21.818	1,562,376
2022-05-31	21.480	22.280	21.000	22.040	21.808	3,070,239
2022-05-30	21.250	21.450	20.720	21.440	21.214	2,002,589
2022-05-27	21.200	21.590	20.980	21.240	21.016	2,390,631
2022-05-26	21.580	21.650	20.600	21.060	20.838	2,892,784
2022-05-25	21.510	21.850	21.280	21.530	21.303	2,167,947
2022-05-24	22.940	22.940	21.400	21.490	21.264	2,815,472
2022-05-23	23.000	23.020	22.440	22.840	22.600	2,212,202
2022-05-20	21.820	22.960	21.820	22.840	22.600	3,655,269
2022-05-19	21.170	21.990	21.070	21.820	21.590	2,089,623
2022-05-18	21.830	22.390	21.480	21.500	21.274	1,814,604
2022-05-17	22.070	22.140	21.440	21.830	21.600	1,810,648
2022-05-16	22.320	22.760	21.900	22.070	21.838	2,695,674
2022-05-13	23.100	23.100	22.000	22.260	22.026	2,827,996
2022-05-12	21.840	22.960	21.480	22.730	22.491	3,152,989

← NewerPage 18 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.