BrightGene Bio Medical Technology C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.980 | 31.060 | 29.550 | 30.230 | 30.230 | 11,476,030 |
| 2024-10-29 | 32.350 | 32.430 | 30.180 | 30.290 | 30.290 | 17,215,089 |
| 2024-10-28 | 32.650 | 32.660 | 31.800 | 32.320 | 32.320 | 9,577,648 |
| 2024-10-25 | 31.890 | 33.320 | 31.410 | 32.690 | 32.690 | 15,846,441 |
| 2024-10-24 | 33.190 | 33.260 | 31.440 | 31.600 | 31.600 | 18,140,379 |
| 2024-10-23 | 33.010 | 34.100 | 32.610 | 33.300 | 33.300 | 13,564,620 |
| 2024-10-22 | 32.990 | 34.650 | 32.050 | 33.690 | 33.690 | 23,107,043 |
| 2024-10-21 | 32.600 | 33.470 | 32.040 | 32.250 | 32.250 | 19,864,310 |
| 2024-10-18 | 30.500 | 33.880 | 30.310 | 32.950 | 32.950 | 23,885,958 |
| 2024-10-17 | 29.300 | 31.920 | 29.300 | 30.600 | 30.600 | 21,437,464 |
| 2024-10-16 | 29.010 | 30.180 | 28.980 | 29.130 | 29.130 | 12,195,255 |
| 2024-10-15 | 30.600 | 31.220 | 29.520 | 29.600 | 29.600 | 21,437,130 |
| 2024-10-14 | 33.810 | 33.900 | 30.500 | 30.830 | 30.830 | 24,861,113 |
| 2024-10-11 | 34.000 | 34.400 | 31.310 | 31.950 | 31.950 | 13,941,944 |
| 2024-10-10 | 37.500 | 37.780 | 34.360 | 34.630 | 34.630 | 18,383,604 |
| 2024-10-09 | 36.990 | 39.000 | 35.600 | 36.690 | 36.690 | 22,483,289 |
| 2024-10-08 | 41.390 | 41.390 | 35.980 | 39.250 | 39.250 | 28,755,803 |
| 2024-09-30 | 30.580 | 35.050 | 30.360 | 34.500 | 34.500 | 22,816,674 |
| 2024-09-27 | 28.150 | 29.780 | 27.700 | 29.620 | 29.620 | 8,336,975 |
| 2024-09-26 | 26.450 | 27.590 | 26.010 | 27.590 | 27.590 | 8,861,096 |
| 2024-09-25 | 26.350 | 27.180 | 26.080 | 26.350 | 26.350 | 12,140,888 |
| 2024-09-24 | 24.500 | 26.000 | 24.080 | 26.000 | 26.000 | 12,887,305 |
| 2024-09-23 | 24.430 | 24.700 | 23.910 | 24.150 | 24.150 | 5,327,686 |
| 2024-09-20 | 24.660 | 24.820 | 24.100 | 24.280 | 24.280 | 4,631,870 |
| 2024-09-19 | 24.160 | 25.300 | 23.450 | 24.840 | 24.840 | 10,782,323 |
| 2024-09-18 | 23.190 | 24.210 | 23.080 | 23.930 | 23.930 | 9,437,233 |
| 2024-09-13 | 23.990 | 23.990 | 22.820 | 23.000 | 23.000 | 7,338,737 |
| 2024-09-12 | 24.190 | 24.650 | 23.710 | 23.940 | 23.940 | 4,776,302 |
| 2024-09-11 | 23.700 | 24.190 | 23.300 | 24.190 | 24.190 | 4,945,610 |
| 2024-09-10 | 23.910 | 23.910 | 23.000 | 23.690 | 23.690 | 5,514,130 |
| 2024-09-09 | 24.300 | 24.650 | 23.490 | 23.700 | 23.700 | 8,229,763 |
| 2024-09-06 | 25.590 | 25.750 | 23.500 | 24.990 | 24.990 | 12,772,814 |
| 2024-09-05 | 25.510 | 26.050 | 25.320 | 25.760 | 25.760 | 5,440,711 |
| 2024-09-04 | 24.960 | 25.690 | 24.750 | 25.400 | 25.400 | 5,704,766 |
| 2024-09-03 | 25.390 | 26.020 | 24.860 | 25.090 | 25.090 | 7,387,400 |
| 2024-09-02 | 27.090 | 27.090 | 25.200 | 25.270 | 25.270 | 10,187,437 |
| 2024-08-30 | 26.400 | 27.900 | 26.120 | 26.950 | 26.950 | 12,177,811 |
| 2024-08-29 | 25.700 | 26.980 | 25.200 | 26.520 | 26.520 | 8,584,665 |
| 2024-08-28 | 27.320 | 27.400 | 25.700 | 25.750 | 25.750 | 11,216,458 |
| 2024-08-27 | 28.000 | 28.590 | 26.450 | 27.440 | 27.440 | 19,727,420 |
| 2024-08-26 | 25.310 | 26.440 | 25.130 | 25.860 | 25.860 | 8,154,359 |
| 2024-08-23 | 25.070 | 25.260 | 24.760 | 25.000 | 25.000 | 6,689,706 |
| 2024-08-22 | 26.050 | 26.210 | 25.020 | 25.190 | 25.190 | 5,983,498 |
| 2024-08-21 | 26.000 | 26.130 | 25.450 | 26.000 | 26.000 | 4,048,556 |
| 2024-08-20 | 26.740 | 26.950 | 25.790 | 25.970 | 25.970 | 6,461,743 |
| 2024-08-19 | 26.840 | 27.860 | 26.650 | 26.720 | 26.720 | 9,195,674 |
| 2024-08-16 | 25.210 | 27.220 | 25.040 | 26.840 | 26.840 | 13,220,722 |
| 2024-08-15 | 24.900 | 25.620 | 24.540 | 25.230 | 25.230 | 5,927,804 |
| 2024-08-14 | 25.710 | 25.710 | 24.740 | 24.960 | 24.960 | 4,780,390 |
| 2024-08-13 | 25.500 | 25.700 | 25.110 | 25.450 | 25.450 | 5,490,323 |
| 2024-08-12 | 26.000 | 26.230 | 25.540 | 25.600 | 25.600 | 5,425,943 |
| 2024-08-09 | 26.450 | 27.120 | 25.670 | 25.710 | 25.710 | 7,688,000 |
| 2024-08-08 | 25.920 | 26.250 | 25.350 | 25.960 | 25.960 | 5,913,300 |
| 2024-08-07 | 26.200 | 26.560 | 25.700 | 26.050 | 26.050 | 5,809,586 |
| 2024-08-06 | 26.220 | 26.280 | 25.500 | 26.080 | 26.080 | 7,167,992 |
| 2024-08-05 | 26.050 | 26.870 | 25.510 | 25.580 | 25.580 | 8,611,932 |
| 2024-08-02 | 26.010 | 27.540 | 26.000 | 26.300 | 26.300 | 9,506,930 |
| 2024-08-01 | 26.980 | 27.130 | 26.000 | 26.270 | 26.270 | 9,858,276 |
| 2024-07-31 | 26.310 | 27.450 | 25.430 | 27.070 | 27.070 | 14,501,112 |
| 2024-07-30 | 26.700 | 26.950 | 25.790 | 26.300 | 26.300 | 10,408,419 |
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.