BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	30.000	30.870	29.640	29.700	29.700	7,985,220
2025-01-22	28.600	31.500	28.460	30.210	30.210	14,156,165
2025-01-21	29.200	29.200	28.510	28.770	28.770	4,943,949
2025-01-20	29.900	30.110	28.550	29.050	29.050	7,403,096
2025-01-17	29.890	30.240	29.610	29.680	29.680	4,456,301
2025-01-16	29.500	30.100	29.300	30.100	30.100	5,389,062
2025-01-15	29.650	29.910	29.320	29.380	29.380	4,292,706
2025-01-14	28.870	29.680	28.720	29.550	29.550	6,679,561
2025-01-13	28.820	29.200	28.450	28.870	28.870	3,618,597
2025-01-10	29.170	29.700	29.010	29.010	29.010	3,017,217
2025-01-09	29.700	29.700	29.110	29.310	29.310	3,126,807
2025-01-08	29.690	29.950	28.650	29.550	29.550	5,960,414
2025-01-07	30.300	30.300	29.070	29.560	29.560	7,365,945
2025-01-06	30.500	31.200	30.110	30.200	30.200	8,666,442
2025-01-03	29.710	30.630	29.500	29.660	29.660	6,684,980
2025-01-02	30.020	30.500	29.520	29.750	29.750	5,522,563
2024-12-31	31.030	31.080	30.200	30.200	30.200	6,115,861
2024-12-30	31.700	32.200	30.900	30.990	30.990	5,970,410
2024-12-27	31.770	32.470	31.510	31.700	31.700	6,879,936
2024-12-26	30.180	31.940	30.020	31.850	31.850	11,855,498
2024-12-25	30.200	30.300	29.550	30.140	30.140	5,749,693
2024-12-24	30.320	30.500	29.950	30.140	30.140	5,564,573
2024-12-23	31.450	31.550	30.060	30.280	30.280	8,398,700
2024-12-20	32.320	32.320	31.210	31.390	31.390	7,479,374
2024-12-19	31.650	32.390	31.650	32.030	32.030	5,604,043
2024-12-18	33.350	33.730	31.710	32.010	32.010	9,475,636
2024-12-17	33.500	33.930	33.160	33.230	33.230	8,517,926
2024-12-16	32.870	34.560	32.620	33.600	33.600	13,011,167
2024-12-13	33.220	33.480	32.130	33.200	33.200	12,244,865
2024-12-12	31.590	34.060	31.010	33.800	33.800	16,539,668
2024-12-11	32.190	32.250	31.050	31.360	31.360	8,626,275
2024-12-10	32.780	32.990	32.000	32.300	32.300	9,229,067
2024-12-09	32.830	33.140	31.610	32.000	32.000	8,096,318
2024-12-06	32.600	32.820	31.750	32.790	32.790	9,146,273
2024-12-05	33.200	33.250	32.130	32.590	32.590	7,211,726
2024-12-04	32.900	33.820	32.600	33.120	33.120	10,803,650
2024-12-03	32.270	32.760	31.720	32.760	32.760	9,554,165
2024-12-02	31.800	32.550	31.520	32.350	32.350	9,964,512
2024-11-29	31.390	32.350	31.080	31.960	31.960	9,138,894
2024-11-28	32.300	32.300	31.300	31.600	31.600	6,503,778
2024-11-27	31.000	32.170	30.710	32.000	32.000	11,290,591
2024-11-26	31.310	31.900	30.870	30.890	30.890	6,296,610
2024-11-25	30.350	31.650	30.270	31.650	31.650	9,956,562
2024-11-22	32.200	32.800	30.320	30.350	30.350	10,648,088
2024-11-21	32.160	32.480	31.300	31.900	31.900	8,832,830
2024-11-20	31.510	32.700	31.400	32.150	32.150	12,473,017
2024-11-19	30.000	32.400	30.000	31.650	31.650	15,371,968
2024-11-18	31.070	31.400	29.620	29.900	29.900	14,102,525
2024-11-15	33.100	33.790	31.100	31.220	31.220	17,912,120
2024-11-14	37.110	37.400	33.300	33.560	33.560	17,192,174
2024-11-13	35.390	36.150	33.900	35.930	35.930	18,381,809
2024-11-12	35.000	36.990	35.000	35.560	35.560	26,053,755
2024-11-11	32.060	36.260	32.060	35.560	35.560	31,054,588
2024-11-08	31.030	31.460	30.400	30.590	30.590	13,442,074
2024-11-07	29.620	30.750	29.550	30.660	30.660	12,435,919
2024-11-06	30.180	30.740	29.020	29.750	29.750	11,702,266
2024-11-05	29.000	30.100	28.700	30.030	30.030	12,337,340
2024-11-04	28.940	29.600	28.880	29.220	29.220	6,920,671
2024-11-01	30.000	30.800	28.680	28.790	28.790	13,846,231
2024-10-31	30.280	30.490	29.600	30.060	30.060	12,298,007

← NewerPage 8 of 21 · 1,219 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.