BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	100.00	104.55	98.100	99.390	99.390	14,142,470
2025-07-24	94.740	101.49	92.880	100.39	100.39	18,120,234
2025-07-23	91.750	98.980	87.550	94.750	94.750	29,233,997
2025-07-22	86.210	93.880	86.210	92.100	92.100	15,962,276
2025-07-21	84.000	90.800	83.720	87.310	87.310	15,934,344
2025-07-18	74.500	88.000	74.500	86.290	86.290	18,489,019
2025-07-17	71.000	75.550	69.950	75.210	75.210	13,588,881
2025-07-16	68.800	71.450	66.660	71.010	71.010	13,300,861
2025-07-15	63.800	69.480	63.080	69.160	69.160	16,067,940
2025-07-14	60.630	64.400	60.630	63.810	63.810	11,333,974
2025-07-11	56.500	62.250	56.480	60.620	60.620	13,295,554
2025-07-10	55.900	56.780	54.580	56.090	56.090	4,571,109
2025-07-09	56.880	57.770	55.580	55.900	55.900	5,476,283
2025-07-08	55.290	57.190	55.140	56.180	56.180	5,397,927
2025-07-07	55.690	57.280	54.360	55.290	55.290	5,556,429
2025-07-04	56.390	57.000	55.310	56.100	56.100	7,072,365
2025-07-03	52.500	56.760	52.380	56.280	56.280	11,140,773
2025-07-02	54.220	54.840	52.650	52.890	52.890	3,932,383
2025-07-01	53.640	54.800	53.300	54.180	54.180	5,943,291
2025-06-30	51.000	54.300	50.500	53.710	53.710	8,360,937
2025-06-27	52.890	53.350	52.300	53.000	53.000	5,747,225
2025-06-26	54.990	54.990	52.830	52.920	52.920	9,064,010
2025-06-25	55.190	56.490	53.900	54.850	54.850	7,486,414
2025-06-24	55.500	56.000	52.390	54.220	54.220	13,679,509
2025-06-23	57.880	60.000	54.490	56.440	56.440	11,190,396
2025-06-20	57.150	59.180	56.000	58.570	58.570	10,471,635
2025-06-19	57.500	58.650	56.100	56.990	56.990	9,162,079
2025-06-18	54.240	58.800	53.880	57.250	57.250	18,619,405
2025-06-17	56.780	57.350	54.300	55.170	55.170	17,003,855
2025-06-16	59.000	60.240	56.370	56.800	56.800	29,363,634
2025-06-13	57.350	57.430	54.280	56.550	56.550	20,231,609
2025-06-12	52.530	59.200	52.530	58.000	58.000	24,669,598
2025-06-11	51.030	53.680	51.030	52.990	52.990	16,842,375
2025-06-10	51.920	52.610	50.580	51.180	51.180	13,699,708
2025-06-09	51.500	55.900	51.000	52.250	52.250	21,624,035
2025-06-06	49.490	51.970	49.100	51.770	51.770	11,074,122
2025-06-05	51.650	51.880	49.000	49.370	49.370	10,279,268
2025-06-04	50.390	51.580	49.600	51.120	51.120	6,972,634
2025-06-03	51.660	52.780	50.250	50.380	50.380	9,984,073
2025-05-30	52.350	53.550	51.560	51.660	51.660	9,461,170
2025-05-29	48.600	54.120	48.600	52.780	52.780	19,387,507
2025-05-28	48.540	50.660	48.120	48.540	48.540	6,943,563
2025-05-27	48.110	49.140	47.650	48.540	48.540	5,016,000
2025-05-26	48.880	49.070	47.500	48.210	48.210	4,729,427
2025-05-23	48.250	49.270	48.170	48.640	48.640	7,282,420
2025-05-22	49.990	51.490	48.650	48.650	48.650	9,281,431
2025-05-21	50.070	50.600	49.110	49.780	49.780	7,023,841
2025-05-20	50.000	50.670	49.390	50.030	50.030	5,944,941
2025-05-19	49.500	50.180	48.210	49.730	49.730	5,377,656
2025-05-16	49.000	50.200	48.950	49.200	49.200	4,983,841
2025-05-15	49.540	49.770	48.520	49.080	49.080	5,505,305
2025-05-14	50.020	50.900	48.890	49.760	49.760	6,743,346
2025-05-13	48.900	51.440	48.480	50.600	50.600	10,090,818
2025-05-12	50.680	50.830	46.310	48.680	48.680	13,704,952
2025-05-09	51.700	52.330	50.320	50.360	50.360	7,401,548
2025-05-08	48.400	52.500	48.000	51.350	51.350	10,422,735
2025-05-07	49.670	50.510	47.800	48.400	48.400	9,068,297
2025-05-06	48.470	49.380	48.350	49.090	49.090	7,077,308
2025-04-30	48.900	49.370	47.000	48.570	48.570	8,050,634
2025-04-29	48.600	49.490	48.510	48.970	48.970	8,054,249

← NewerPage 6 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.