BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.670	40.970	34.510	39.700	39.700	31,452,628
2026-07-21	35.880	36.390	33.360	35.090	35.090	25,588,370
2026-07-20	36.180	37.940	34.200	36.400	36.400	28,085,296
2026-07-17	40.310	42.400	36.880	38.480	38.480	38,641,522
2026-07-16	36.860	42.520	36.290	42.500	42.500	48,393,823
2026-07-15	30.190	35.440	29.740	35.440	35.440	12,083,314
2026-07-14	29.560	30.000	28.740	29.530	29.530	8,294,650
2026-07-13	31.010	31.130	29.460	29.840	29.840	7,878,406
2026-07-10	29.560	31.980	29.250	31.190	31.190	9,774,359
2026-07-09	29.890	30.540	29.000	29.800	29.800	7,528,784
2026-07-08	31.070	31.390	29.800	29.910	29.910	8,135,069
2026-07-07	33.010	33.170	30.660	31.080	31.080	10,090,796
2026-07-06	33.140	34.190	32.870	33.280	33.280	10,991,067
2026-07-03	33.980	34.490	32.290	33.310	33.310	9,639,870
2026-07-02	33.050	33.880	32.510	33.010	33.010	12,574,080
2026-07-01	34.710	34.990	30.170	32.950	32.950	20,941,729
2026-06-30	35.800	36.780	34.730	35.010	35.010	10,912,122
2026-06-29	34.520	36.690	33.500	35.960	35.960	15,601,569
2026-06-26	36.480	36.530	34.140	34.360	34.360	11,074,016
2026-06-25	36.500	37.060	34.890	36.470	36.470	14,533,399
2026-06-24	37.840	38.500	36.300	36.390	36.390	15,263,240
2026-06-23	36.000	38.740	35.480	37.820	37.820	25,333,543
2026-06-22	35.990	38.000	34.570	36.160	36.160	34,066,967
2026-06-18	40.530	45.430	39.850	43.210	43.210	17,008,574
2026-06-17	41.550	41.550	39.820	40.380	40.380	11,315,621
2026-06-16	42.300	42.300	40.670	41.500	41.500	11,379,035
2026-06-15	43.380	43.380	41.150	42.100	42.100	13,239,640
2026-06-12	45.900	46.550	43.500	44.030	44.030	13,514,078
2026-06-11	43.000	47.400	41.850	44.800	44.800	18,428,106
2026-06-10	43.360	44.010	42.340	42.980	42.980	6,938,508
2026-06-09	44.050	44.440	42.890	43.380	43.380	7,513,619
2026-06-08	45.540	46.960	42.800	44.000	43.984	11,289,780
2026-06-05	48.300	48.800	45.860	47.300	47.283	9,483,209
2026-06-04	49.310	49.380	47.500	47.680	47.663	9,015,900
2026-06-03	49.870	50.000	48.000	49.190	49.172	8,931,181
2026-06-02	51.230	51.750	49.510	49.920	49.920	8,332,521
2026-06-01	51.660	54.200	51.110	51.300	51.300	10,805,263
2026-05-29	53.000	53.450	50.180	51.790	51.790	12,212,651
2026-05-28	54.890	54.950	51.000	52.930	52.930	11,716,128
2026-05-27	53.810	56.200	53.450	54.730	54.730	9,667,611
2026-05-26	55.150	56.250	53.550	54.700	54.700	11,190,382
2026-05-25	57.390	57.930	54.000	55.150	55.150	13,722,603
2026-05-22	58.100	58.500	57.000	57.300	57.300	7,694,470
2026-05-21	59.950	64.600	57.910	58.010	58.010	15,833,214
2026-05-20	60.960	61.650	59.200	59.510	59.510	9,916,994
2026-05-19	61.310	61.880	60.380	60.960	60.960	7,603,637
2026-05-18	62.380	62.920	60.800	61.370	61.370	7,654,694
2026-05-15	62.890	64.450	60.410	62.370	62.370	12,352,922
2026-05-14	66.290	66.290	62.000	63.050	63.050	13,090,896
2026-05-13	64.580	66.860	63.510	66.350	66.350	10,000,764
2026-05-12	65.150	67.470	64.390	65.100	65.100	14,204,868
2026-05-11	67.090	67.100	63.170	64.870	64.870	14,959,077
2026-05-08	68.500	69.000	66.130	66.640	66.640	14,021,424
2026-05-07	68.000	69.080	66.100	68.560	68.560	13,792,683
2026-05-06	68.000	72.880	65.330	66.740	66.740	23,420,435
2026-04-30	59.400	65.500	59.400	63.100	63.100	16,009,778
2026-04-29	60.140	61.730	58.180	59.100	59.100	12,984,680
2026-04-28	60.500	62.190	58.960	60.180	60.180	13,913,525
2026-04-27	59.380	63.210	59.300	62.180	62.180	13,932,868
2026-04-24	60.000	61.400	58.600	59.990	59.990	13,922,281

← NewerPage 2 of 3 · 121 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.