BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50.900	51.680	49.190	49.670	49.670	7,452,689
2026-01-19	51.430	51.890	50.260	50.570	50.570	6,682,889
2026-01-16	51.490	51.950	50.220	51.430	51.430	8,724,520
2026-01-15	52.680	52.920	51.080	51.340	51.340	10,881,340
2026-01-14	53.590	55.680	52.280	52.980	52.980	14,561,762
2026-01-13	53.900	55.880	53.200	53.720	53.720	14,578,430
2026-01-12	54.210	54.800	52.800	53.300	53.300	9,992,535
2026-01-09	53.520	54.850	53.180	54.600	54.600	8,818,202
2026-01-08	53.660	54.840	53.400	53.530	53.530	7,856,948
2026-01-07	53.000	54.300	52.410	53.850	53.850	9,971,828
2026-01-06	52.360	54.220	52.260	52.800	52.800	8,573,006
2026-01-05	49.050	52.880	48.880	52.730	52.730	13,436,871
2025-12-31	49.370	49.740	48.700	49.060	49.060	3,782,049
2025-12-30	49.950	50.080	49.160	49.400	49.400	4,142,014
2025-12-29	50.260	50.260	49.310	49.730	49.730	4,952,397
2025-12-26	50.630	50.970	49.920	50.210	50.210	4,686,298
2025-12-25	49.990	50.840	49.320	50.630	50.630	5,621,814
2025-12-24	49.700	50.850	49.410	49.910	49.910	6,032,324
2025-12-23	50.060	50.650	49.100	49.460	49.460	5,005,998
2025-12-22	48.380	50.670	48.220	50.050	50.050	8,126,495
2025-12-19	48.440	49.640	48.130	48.600	48.600	6,304,192
2025-12-18	48.950	49.640	48.250	48.280	48.280	5,451,854
2025-12-17	48.540	49.350	47.720	49.100	49.100	6,563,472
2025-12-16	49.900	49.940	48.400	48.610	48.610	7,300,484
2025-12-15	52.800	53.180	49.720	49.940	49.940	14,904,430
2025-12-12	50.770	53.420	49.760	53.180	53.180	18,219,679
2025-12-11	51.480	52.280	50.880	50.900	50.900	6,457,026
2025-12-10	51.800	51.920	50.650	51.240	51.240	4,582,352
2025-12-09	52.360	52.660	51.420	51.740	51.740	4,785,316
2025-12-08	52.300	53.200	52.070	52.070	52.070	7,079,390
2025-12-05	51.460	52.260	50.220	51.880	51.880	5,151,227
2025-12-04	51.540	52.100	50.550	51.770	51.770	4,707,411
2025-12-03	52.490	52.780	51.030	51.580	51.580	5,121,849
2025-12-02	53.100	53.200	52.120	52.340	52.340	4,734,116
2025-12-01	52.640	53.880	52.100	53.350	53.350	6,751,521
2025-11-28	53.200	53.400	52.030	52.540	52.540	4,780,398
2025-11-27	52.710	54.050	51.900	53.410	53.410	7,625,699
2025-11-26	52.590	54.620	52.550	53.210	53.210	9,413,363
2025-11-25	50.990	53.580	50.670	52.680	52.680	10,295,474
2025-11-24	49.430	51.490	48.580	50.830	50.830	8,559,238
2025-11-21	50.880	50.900	48.330	48.870	48.870	7,945,268
2025-11-20	50.990	51.770	50.370	50.370	50.370	5,461,357
2025-11-19	52.190	52.420	50.220	50.750	50.750	8,533,140
2025-11-18	53.000	53.510	51.920	52.300	52.300	7,515,943
2025-11-17	54.980	54.990	52.780	53.400	53.400	8,509,710
2025-11-14	55.540	56.800	54.220	54.850	54.850	14,726,891
2025-11-13	52.980	55.550	52.700	54.390	54.390	12,580,164
2025-11-12	53.320	53.800	52.170	52.650	52.650	6,463,734
2025-11-11	54.200	54.400	53.020	53.360	53.360	7,414,868
2025-11-10	53.010	54.820	52.880	54.350	54.350	9,572,933
2025-11-07	55.450	55.500	52.910	53.220	53.220	9,247,756
2025-11-06	54.800	55.790	54.400	55.310	55.310	6,685,235
2025-11-05	55.030	57.700	54.900	55.330	55.330	10,352,531
2025-11-04	58.000	58.500	55.000	55.700	55.700	11,433,305
2025-11-03	58.740	58.740	56.660	58.160	58.160	14,408,677
2025-10-31	54.620	59.440	54.620	57.400	57.400	22,688,715
2025-10-30	54.230	54.390	52.900	53.440	53.440	8,650,240
2025-10-29	54.000	54.610	53.180	54.490	54.490	6,332,703
2025-10-28	55.020	55.080	53.700	54.290	54.290	8,124,387
2025-10-27	53.670	56.050	53.660	55.160	55.160	13,028,970

← NewerPage 4 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.