BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.700	22.690	21.700	22.000	21.768	3,449,776
2022-05-10	21.200	21.750	20.790	21.610	21.382	1,829,209
2022-05-09	21.160	21.560	20.840	21.490	21.264	1,608,624
2022-05-06	20.730	21.600	20.650	21.130	20.908	1,854,547
2022-05-05	20.350	21.570	20.230	21.250	21.026	2,982,148
2022-04-29	19.710	20.730	19.600	20.450	20.235	3,163,999
2022-04-28	20.500	21.000	19.520	19.650	19.443	3,536,641
2022-04-27	18.950	20.380	18.530	20.100	19.888	3,635,809
2022-04-26	19.030	19.640	18.680	19.220	19.018	2,790,023
2022-04-25	20.220	21.070	18.890	19.030	18.830	4,543,135
2022-04-22	20.910	21.230	20.550	20.690	20.472	2,882,379
2022-04-21	22.300	22.350	21.100	21.270	21.046	3,319,693
2022-04-20	22.390	22.540	22.110	22.190	21.956	2,573,401
2022-04-19	22.450	23.110	21.960	22.180	21.946	5,613,444
2022-04-18	21.670	22.470	21.180	22.170	21.937	3,600,531
2022-04-15	21.580	22.180	21.260	21.670	21.442	2,865,685
2022-04-14	22.020	22.330	21.890	21.930	21.699	2,595,786
2022-04-13	22.860	22.930	21.660	22.010	21.778	3,264,962
2022-04-12	22.910	22.940	22.380	22.780	22.540	4,531,286
2022-04-11	23.900	23.900	22.740	22.910	22.669	3,874,303
2022-04-08	25.250	25.440	23.870	23.930	23.678	4,064,038
2022-04-07	25.770	26.080	24.980	25.010	24.747	3,549,366
2022-04-06	26.360	26.840	25.710	25.850	25.578	3,137,092
2022-04-01	26.740	26.740	25.810	26.060	25.786	4,040,361
2022-03-31	27.100	27.680	26.800	26.890	26.607	3,698,851
2022-03-30	26.310	27.630	25.670	27.480	27.191	5,276,690
2022-03-29	25.960	26.650	25.660	25.930	25.657	2,954,799
2022-03-28	26.860	26.960	25.850	25.950	25.677	4,466,147
2022-03-25	28.100	28.120	26.500	26.560	26.280	6,405,732
2022-03-24	28.500	28.550	27.570	28.150	27.854	5,188,883
2022-03-23	28.700	28.860	28.080	28.230	27.933	4,127,699
2022-03-22	30.430	30.440	28.410	28.700	28.398	7,629,698
2022-03-21	29.030	30.100	28.800	30.090	29.773	8,859,316
2022-03-18	29.300	30.370	29.000	29.180	28.873	10,899,770
2022-03-17	26.610	29.160	26.610	28.750	28.447	10,772,117
2022-03-16	27.600	27.950	25.280	26.570	26.290	6,711,402
2022-03-15	27.960	28.860	27.000	27.160	26.874	6,971,476
2022-03-14	30.230	30.230	28.670	29.000	28.695	11,300,199
2022-03-11	27.850	29.250	27.560	29.220	28.912	8,261,942
2022-03-10	27.310	28.380	26.880	28.040	27.745	5,741,257
2022-03-09	28.440	28.450	25.600	26.560	26.280	6,254,236
2022-03-08	30.090	30.260	28.150	28.200	27.903	6,877,880
2022-03-07	29.270	30.480	28.910	30.010	29.694	6,456,819
2022-03-04	29.010	30.340	29.000	29.330	29.021	3,905,627
2022-03-03	29.500	29.650	28.810	29.340	29.031	3,405,612
2022-03-02	29.190	29.520	28.530	29.310	29.001	2,445,043
2022-03-01	29.220	29.480	28.830	29.220	28.912	3,282,064
2022-02-28	29.310	29.630	28.610	29.140	28.833	4,248,837
2022-02-25	28.520	30.160	28.500	29.310	29.001	4,852,962
2022-02-24	29.470	30.150	28.290	28.630	28.329	4,116,675
2022-02-23	28.990	29.720	28.900	29.400	29.090	2,605,195
2022-02-22	29.770	29.790	28.860	29.100	28.794	2,650,315
2022-02-21	29.800	30.680	29.550	30.170	29.852	2,784,127
2022-02-18	28.980	30.220	28.710	29.920	29.605	3,204,116
2022-02-17	29.700	29.770	28.850	28.970	28.665	2,451,004
2022-02-16	29.410	30.330	29.010	29.680	29.367	2,811,689
2022-02-15	29.000	30.100	28.500	29.250	28.942	3,523,792
2022-02-14	29.010	30.460	29.010	29.360	29.051	3,720,133
2022-02-11	29.380	29.380	28.160	28.410	28.111	4,104,969
2022-02-10	30.110	30.440	29.240	29.510	29.199	3,167,961

← NewerPage 19 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.