BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	56.180	61.600	55.660	61.180	61.180	22,063,600
2026-04-22	56.660	57.200	55.760	56.760	56.760	10,997,680
2026-04-21	56.700	60.000	56.190	57.200	57.200	17,049,790
2026-04-20	57.100	58.230	56.180	56.960	56.960	12,613,131
2026-04-17	57.800	57.800	55.660	57.350	57.350	13,641,932
2026-04-16	58.720	59.500	56.960	58.220	58.220	25,826,547
2026-04-15	48.600	57.660	47.310	57.660	57.660	28,486,908
2026-04-14	50.050	50.890	47.000	48.050	48.050	16,951,640
2026-04-13	52.550	54.770	46.000	49.200	49.200	20,982,234
2026-04-10	51.460	53.740	51.300	53.060	53.060	12,040,776
2026-04-09	51.370	52.470	49.910	51.180	51.180	9,801,796
2026-04-08	52.000	52.900	50.800	51.710	51.710	11,647,280
2026-04-07	52.800	53.470	50.600	51.030	51.030	11,609,401
2026-04-03	52.800	55.490	52.800	53.360	53.360	14,880,565
2026-04-02	50.700	55.500	50.100	54.390	54.390	22,130,242
2026-04-01	49.120	51.510	48.730	50.940	50.940	14,174,922
2026-03-31	49.600	50.100	48.200	48.470	48.470	8,541,447
2026-03-30	49.030	50.240	48.680	49.620	49.620	11,865,368
2026-03-27	46.000	50.580	45.750	49.520	49.520	18,027,800
2026-03-26	46.100	48.800	45.400	46.490	46.490	13,219,671
2026-03-25	48.600	48.800	45.570	45.630	45.630	15,279,940
2026-03-24	48.100	48.400	44.900	47.350	47.350	14,652,132
2026-03-23	46.700	49.150	46.520	47.450	47.450	14,576,734
2026-03-20	49.610	50.480	47.700	47.780	47.780	12,159,313
2026-03-19	51.290	51.390	49.050	49.880	49.880	16,696,332
2026-03-18	47.500	51.600	46.600	51.350	51.350	24,827,326
2026-03-17	47.000	49.300	47.000	47.090	47.090	17,730,261
2026-03-16	44.650	47.440	43.800	47.090	47.090	15,602,398
2026-03-13	45.910	45.910	44.650	44.720	44.720	12,010,272
2026-03-12	42.770	46.680	42.100	45.940	45.940	19,406,229
2026-03-11	41.800	43.880	41.340	42.760	42.760	13,739,208
2026-03-10	40.660	41.660	40.660	41.500	41.500	7,628,719
2026-03-09	40.480	40.590	38.890	40.250	40.250	10,939,176
2026-03-06	40.220	41.650	40.050	40.920	40.920	9,912,248
2026-03-05	41.680	41.790	40.120	40.270	40.270	9,865,018
2026-03-04	41.420	41.990	40.680	41.100	41.100	9,300,724
2026-03-03	43.600	43.980	41.420	41.600	41.600	8,000,225
2026-03-02	45.400	45.400	43.200	43.600	43.600	8,773,598
2026-02-27	43.970	46.950	43.710	45.810	45.810	13,278,378
2026-02-26	45.400	45.400	43.810	43.880	43.880	8,238,468
2026-02-25	45.000	45.880	44.710	45.260	45.260	5,688,601
2026-02-24	45.940	45.940	44.820	44.980	44.980	4,377,394
2026-02-13	46.300	46.700	45.270	45.340	45.340	4,196,749
2026-02-12	46.000	46.550	45.830	46.010	46.010	4,179,353
2026-02-11	47.000	47.290	46.050	46.150	46.150	4,203,183
2026-02-10	46.260	47.770	46.160	46.980	46.980	5,849,938
2026-02-09	46.770	47.100	46.100	46.260	46.260	4,540,603
2026-02-06	45.880	47.170	45.660	46.320	46.320	4,982,461
2026-02-05	47.000	47.320	45.900	46.310	46.310	5,301,028
2026-02-04	46.210	47.490	45.600	47.010	47.010	7,601,302
2026-02-03	45.380	46.340	45.160	46.080	46.080	6,753,056
2026-02-02	46.500	46.790	44.900	44.920	44.920	10,630,771
2026-01-30	47.740	48.800	46.080	46.790	46.790	10,384,731
2026-01-29	48.420	48.800	47.370	48.040	48.040	6,960,828
2026-01-28	49.400	50.070	47.910	48.530	48.530	7,448,687
2026-01-27	49.700	49.800	47.790	49.360	49.360	8,821,078
2026-01-26	50.840	51.350	48.890	49.530	49.530	11,064,497
2026-01-23	50.200	51.200	49.680	50.810	50.810	8,042,179
2026-01-22	50.280	51.200	49.870	50.010	50.010	7,378,553
2026-01-21	49.670	52.150	49.510	49.900	49.900	9,837,904

← NewerPage 3 of 5 · 243 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.