BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	53.670	56.050	53.660	55.160	55.160	13,028,970
2025-10-24	52.300	53.860	52.010	53.390	53.390	9,301,780
2025-10-23	52.450	52.550	50.800	51.900	51.900	5,976,359
2025-10-22	52.380	53.780	52.110	52.590	52.590	8,420,027
2025-10-21	51.470	53.650	51.410	52.250	52.250	7,089,137
2025-10-20	52.000	52.470	51.230	51.570	51.570	5,685,827
2025-10-17	53.670	54.060	51.080	51.300	51.300	8,266,987
2025-10-16	54.950	54.960	52.970	53.250	53.250	9,056,702
2025-10-15	53.550	55.430	52.660	55.310	55.310	9,484,440
2025-10-14	55.890	56.280	52.930	53.080	53.080	9,548,411
2025-10-13	54.850	55.850	54.160	55.680	55.680	8,241,735
2025-10-10	57.500	58.550	56.460	56.640	56.640	9,600,098
2025-10-09	60.260	60.470	57.110	57.570	57.570	12,415,605
2025-09-30	61.500	61.900	59.770	59.800	59.800	12,507,479
2025-09-29	59.000	61.460	58.500	59.440	59.440	16,270,862
2025-09-26	66.410	66.410	57.960	58.060	58.060	25,515,731
2025-09-25	72.500	73.440	64.460	66.410	66.410	23,898,872
2025-09-24	74.000	74.100	70.060	72.500	72.500	18,299,442
2025-09-23	78.960	81.000	70.790	74.020	74.020	33,692,611
2025-09-22	94.630	102.74	79.610	81.800	81.800	36,636,278
2025-09-19	93.630	98.500	93.630	94.190	94.190	10,393,055
2025-09-18	94.000	100.97	93.010	94.820	94.820	16,939,023
2025-09-17	91.850	95.800	91.200	93.150	93.150	8,694,653
2025-09-16	94.460	96.640	91.280	92.400	92.400	11,602,697
2025-09-15	92.730	94.490	90.960	91.180	91.180	5,982,695
2025-09-12	92.880	94.980	91.610	92.730	92.730	7,896,209
2025-09-11	88.000	93.200	87.680	92.710	92.710	11,269,274
2025-09-10	91.440	93.580	89.890	91.350	91.350	8,793,179
2025-09-09	93.920	97.500	90.440	91.000	91.000	10,416,251
2025-09-08	96.000	97.500	91.400	93.820	93.820	12,329,179
2025-09-05	90.190	97.660	87.000	97.020	97.020	17,769,607
2025-09-04	90.710	92.870	87.130	88.600	88.600	11,380,230
2025-09-03	91.200	93.000	88.920	90.090	90.090	9,035,149
2025-09-02	97.150	98.000	90.370	91.240	91.240	14,244,788
2025-09-01	96.470	97.850	93.250	96.900	96.900	15,409,998
2025-08-29	102.00	103.15	94.660	96.470	96.470	16,111,729
2025-08-28	102.01	104.30	94.000	98.040	98.040	22,533,748
2025-08-27	109.40	112.40	105.00	105.00	105.00	10,314,315
2025-08-26	111.00	111.96	108.62	109.50	109.50	8,899,816
2025-08-25	106.10	113.00	105.78	109.50	109.50	11,211,085
2025-08-22	105.12	107.50	104.29	105.98	105.98	7,989,036
2025-08-21	109.96	111.00	104.31	104.92	104.92	11,503,252
2025-08-20	110.88	115.57	107.68	110.00	110.00	10,436,641
2025-08-19	111.50	113.59	107.72	109.60	109.60	9,838,428
2025-08-18	113.15	115.97	110.66	111.80	111.80	10,991,195
2025-08-15	114.13	117.57	112.00	114.60	114.60	7,665,698
2025-08-14	112.05	116.88	109.60	113.59	113.59	10,028,126
2025-08-13	113.00	116.19	111.32	112.79	112.79	8,707,262
2025-08-12	115.33	115.90	110.08	113.55	113.55	9,194,807
2025-08-11	114.00	117.11	111.62	116.49	116.49	10,054,338
2025-08-08	107.00	115.77	106.88	114.83	114.83	12,632,183
2025-08-07	112.97	115.09	105.16	107.50	107.50	16,451,626
2025-08-06	104.00	122.59	102.60	114.00	114.00	22,386,812
2025-08-05	100.00	105.00	97.440	103.67	103.67	13,420,554
2025-08-04	102.50	102.50	93.410	98.070	98.070	14,678,851
2025-08-01	100.00	101.50	97.210	99.250	99.250	12,749,057
2025-07-31	100.00	102.00	92.310	97.780	97.780	25,125,314
2025-07-30	103.15	108.15	98.000	100.00	100.00	19,908,254
2025-07-29	103.10	106.87	100.18	105.16	105.16	12,581,512
2025-07-28	101.27	104.44	98.500	103.09	103.09	14,393,323

← NewerPage 5 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.