BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	43.880	49.390	43.440	48.800	48.800	14,347,348
2025-04-25	42.290	44.280	41.690	43.970	43.970	10,324,833
2025-04-24	41.980	42.530	41.520	42.120	42.120	3,892,798
2025-04-23	41.900	42.880	41.900	41.970	41.970	6,347,770
2025-04-22	41.270	42.240	40.800	42.100	42.100	7,085,892
2025-04-21	38.470	41.410	38.400	41.140	41.140	9,122,214
2025-04-18	38.430	39.130	36.500	38.560	38.560	8,811,781
2025-04-17	38.600	40.000	38.320	39.160	39.160	4,592,743
2025-04-16	39.000	39.880	38.180	38.690	38.690	5,267,130
2025-04-15	38.900	39.630	38.110	39.130	39.130	4,948,842
2025-04-14	39.050	39.990	38.690	38.760	38.760	6,277,008
2025-04-11	37.690	39.260	37.100	38.990	38.990	9,380,863
2025-04-10	36.600	38.330	36.510	37.560	37.560	9,113,550
2025-04-09	34.700	35.940	32.010	35.450	35.450	12,009,928
2025-04-08	35.880	37.980	35.500	36.050	36.050	11,350,569
2025-04-07	36.600	39.800	33.690	35.780	35.780	13,265,692
2025-04-03	41.450	42.470	41.170	41.470	41.470	8,427,825
2025-04-02	40.900	41.850	40.660	41.490	41.490	6,003,106
2025-04-01	39.580	41.450	39.580	40.900	40.900	8,173,250
2025-03-31	40.130	40.750	38.990	39.670	39.670	10,263,832
2025-03-28	39.780	40.720	39.700	40.320	40.320	6,718,986
2025-03-27	39.360	40.740	38.900	39.940	39.940	7,489,805
2025-03-26	39.510	40.320	39.050	39.360	39.360	6,536,471
2025-03-25	39.880	40.840	39.280	39.590	39.590	6,602,193
2025-03-24	40.100	40.600	38.900	39.630	39.630	6,728,521
2025-03-21	40.730	41.200	39.900	40.020	40.020	8,608,452
2025-03-20	41.620	41.850	39.650	40.400	40.400	11,386,558
2025-03-19	40.900	42.300	40.890	41.590	41.590	8,636,909
2025-03-18	42.720	43.660	40.280	41.300	41.300	18,950,636
2025-03-17	43.540	43.670	42.350	42.850	42.850	8,329,157
2025-03-14	42.000	43.350	41.650	43.170	43.170	10,439,491
2025-03-13	40.970	42.880	40.270	42.340	42.340	15,151,595
2025-03-12	41.270	42.680	40.600	40.750	40.750	15,706,840
2025-03-11	38.000	41.270	37.950	41.250	41.250	16,841,077
2025-03-10	38.200	39.370	37.440	38.650	38.650	13,870,167
2025-03-07	38.650	38.650	37.180	37.640	37.640	12,764,005
2025-03-06	35.350	39.280	35.350	38.350	38.350	24,641,548
2025-03-05	34.760	35.990	34.760	35.340	35.340	8,987,476
2025-03-04	34.550	35.300	34.360	34.840	34.840	6,193,695
2025-03-03	35.170	35.800	34.300	34.700	34.700	10,170,112
2025-02-28	37.150	37.480	34.820	34.940	34.940	16,758,951
2025-02-27	37.570	37.880	36.520	37.270	37.270	15,350,730
2025-02-26	34.620	38.900	34.420	37.550	37.550	26,866,916
2025-02-25	32.820	35.660	32.600	34.620	34.620	19,348,140
2025-02-24	33.360	33.790	32.520	33.150	33.150	13,807,093
2025-02-21	32.200	32.960	31.800	32.650	32.650	11,418,350
2025-02-20	31.670	32.500	31.410	32.170	32.170	13,922,108
2025-02-19	29.100	33.280	28.840	31.570	31.570	26,104,804
2025-02-18	29.560	29.850	29.060	29.150	29.150	7,679,745
2025-02-17	30.270	30.310	29.550	29.670	29.670	9,917,971
2025-02-14	29.350	30.300	29.180	30.070	30.070	10,959,208
2025-02-13	29.440	29.460	29.000	29.080	29.080	6,103,729
2025-02-12	29.450	29.580	29.000	29.440	29.440	6,752,059
2025-02-11	30.460	30.550	29.430	29.440	29.440	9,980,749
2025-02-10	29.960	31.000	29.610	30.460	30.460	11,861,503
2025-02-07	30.000	30.420	29.670	29.920	29.920	12,707,657
2025-02-06	30.140	30.330	29.740	30.000	30.000	9,318,488
2025-02-05	31.200	31.240	30.040	30.140	30.140	6,655,878
2025-01-27	29.990	31.170	29.990	30.920	30.920	10,090,502
2025-01-24	29.680	30.070	29.260	29.710	29.710	8,002,388

← NewerPage 7 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.