BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.510	30.720	29.230	30.210	29.892	4,178,834
2022-02-08	30.810	31.200	29.920	30.780	30.456	3,492,760
2022-02-07	30.610	31.370	29.610	30.600	30.278	4,763,524
2022-01-28	31.990	32.550	29.700	30.000	29.684	8,554,498
2022-01-27	34.000	35.400	31.630	32.120	31.782	11,203,539
2022-01-26	35.100	35.500	32.290	33.500	33.147	12,938,962
2022-01-25	33.600	37.570	33.550	36.080	35.700	16,630,827
2022-01-24	38.000	38.000	33.660	34.700	34.335	19,011,263
2022-01-21	38.280	38.280	38.280	38.280	37.877	8,523,268
2022-01-20	32.790	33.110	31.830	31.900	31.564	1,441,283
2022-01-19	32.900	33.300	31.920	32.560	32.217	1,841,542
2022-01-18	34.500	34.550	32.700	32.750	32.405	4,008,171
2022-01-17	33.660	36.160	33.310	34.280	33.919	6,730,618
2022-01-14	33.360	34.480	33.130	33.700	33.345	2,493,771
2022-01-13	34.800	34.800	33.400	33.400	33.048	1,563,264
2022-01-12	34.280	34.880	33.890	34.410	34.048	998,815
2022-01-11	34.440	34.850	34.030	34.300	33.939	1,085,349
2022-01-10	33.430	34.840	33.200	34.290	33.929	1,449,238
2022-01-07	34.090	34.090	32.900	33.430	33.078	1,723,947
2022-01-06	32.600	34.150	32.600	33.750	33.395	1,585,959
2022-01-05	34.750	34.750	32.300	32.980	32.633	3,848,642
2022-01-04	36.710	36.710	34.520	34.820	34.453	2,856,025
2021-12-31	36.450	37.340	36.230	36.710	36.323	2,879,733
2021-12-30	35.860	37.200	35.220	36.660	36.274	3,244,226
2021-12-29	35.070	35.290	34.750	35.060	34.691	715,611
2021-12-28	35.980	36.030	34.800	35.040	34.671	1,107,196
2021-12-27	35.730	36.170	35.410	35.740	35.364	1,081,404
2021-12-24	35.150	36.250	34.680	35.920	35.542	1,809,272
2021-12-23	35.370	35.590	34.600	35.060	34.691	1,088,705
2021-12-22	35.550	35.850	34.430	35.360	34.988	1,459,213
2021-12-21	33.900	35.460	33.900	34.870	34.503	2,461,806
2021-12-20	34.740	34.930	33.800	33.900	33.543	1,559,147
2021-12-17	34.170	35.100	34.170	34.510	34.147	1,745,480
2021-12-16	36.330	36.500	33.800	34.150	33.790	3,294,050
2021-12-15	35.520	36.210	35.400	35.840	35.463	1,343,010
2021-12-14	35.920	36.430	35.230	35.460	35.087	1,802,135
2021-12-13	35.010	36.000	35.010	35.550	35.176	1,812,036
2021-12-10	35.680	36.080	35.030	35.280	34.909	2,846,763
2021-12-09	35.770	36.070	35.070	35.410	35.037	3,186,870
2021-12-08	36.880	37.200	35.700	35.770	35.393	1,927,168
2021-12-07	36.170	36.960	35.920	36.340	35.957	1,696,746
2021-12-06	37.500	37.750	36.100	36.160	35.779	2,928,591
2021-12-03	37.820	38.000	37.170	37.750	37.352	1,309,751
2021-12-02	38.800	39.350	37.300	37.570	37.174	2,422,720
2021-12-01	40.940	41.250	39.000	39.100	38.688	2,106,789
2021-11-30	38.460	41.040	38.460	40.250	39.826	4,527,838
2021-11-29	37.470	39.700	36.260	39.270	38.856	7,424,785
2021-11-26	34.760	37.500	34.600	37.010	36.620	3,972,749
2021-11-25	35.990	35.990	34.710	34.770	34.404	1,858,612
2021-11-24	34.980	35.790	34.560	35.700	35.324	1,927,611
2021-11-23	35.370	35.540	34.500	35.090	34.721	1,418,743
2021-11-22	36.300	36.300	34.900	35.020	34.651	2,041,172
2021-11-19	35.830	36.500	34.840	36.430	36.046	2,905,197
2021-11-18	35.630	37.250	35.400	36.000	35.621	3,459,331
2021-11-17	36.030	36.430	35.230	36.100	35.720	2,716,199
2021-11-16	36.500	36.800	35.520	36.200	35.819	2,027,118
2021-11-15	35.670	36.400	35.140	36.380	35.997	2,432,545
2021-11-12	35.380	36.080	34.190	35.740	35.364	3,561,796
2021-11-11	33.890	35.790	33.000	35.350	34.978	6,094,218
2021-11-10	32.610	35.190	32.610	33.650	33.296	4,255,618

← NewerPage 20 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.