BMC Medical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 67.260 | 71.170 | 67.130 | 69.000 | 48.362 | 1,506,117 |
| 2024-07-25 | 67.060 | 68.570 | 67.010 | 67.600 | 47.380 | 1,218,359 |
| 2024-07-24 | 68.500 | 71.110 | 67.000 | 67.740 | 47.478 | 1,120,221 |
| 2024-07-23 | 70.550 | 70.550 | 68.660 | 68.990 | 48.355 | 1,418,507 |
| 2024-07-22 | 67.200 | 71.780 | 66.700 | 70.320 | 49.287 | 3,026,335 |
| 2024-07-19 | 63.280 | 67.910 | 63.030 | 67.380 | 47.226 | 2,103,163 |
| 2024-07-18 | 61.960 | 63.630 | 61.330 | 63.490 | 44.500 | 1,270,583 |
| 2024-07-17 | 61.270 | 62.570 | 60.000 | 62.320 | 43.680 | 1,323,979 |
| 2024-07-16 | 60.070 | 61.320 | 59.300 | 61.300 | 42.965 | 804,154 |
| 2024-07-15 | 60.960 | 62.330 | 59.360 | 60.370 | 42.313 | 1,195,032 |
| 2024-07-12 | 59.590 | 64.240 | 59.590 | 61.370 | 43.014 | 1,623,379 |
| 2024-07-11 | 59.380 | 60.470 | 58.890 | 59.520 | 41.717 | 951,844 |
| 2024-07-10 | 59.110 | 59.980 | 57.600 | 58.420 | 40.946 | 799,909 |
| 2024-07-09 | 60.070 | 60.680 | 58.030 | 59.570 | 41.752 | 968,276 |
| 2024-07-08 | 62.510 | 62.810 | 60.090 | 60.220 | 42.208 | 763,009 |
| 2024-07-05 | 59.000 | 62.920 | 58.860 | 62.500 | 43.806 | 1,091,869 |
| 2024-07-04 | 60.210 | 60.990 | 59.180 | 59.480 | 41.689 | 674,156 |
| 2024-07-03 | 62.170 | 62.230 | 60.020 | 60.220 | 42.208 | 906,981 |
| 2024-07-02 | 62.690 | 63.990 | 61.760 | 62.300 | 43.666 | 713,300 |
| 2024-07-01 | 62.170 | 62.540 | 60.760 | 62.320 | 43.680 | 673,547 |
| 2024-06-28 | 61.660 | 63.200 | 61.010 | 62.200 | 43.596 | 834,145 |
| 2024-06-27 | 64.950 | 65.250 | 61.500 | 61.660 | 43.217 | 1,227,589 |
| 2024-06-26 | 62.600 | 65.540 | 62.600 | 65.200 | 45.698 | 1,496,535 |
| 2024-06-25 | 64.210 | 64.210 | 61.500 | 63.010 | 44.163 | 1,220,602 |
| 2024-06-24 | 65.560 | 66.310 | 63.500 | 64.000 | 44.857 | 1,070,272 |
| 2024-06-21 | 64.600 | 65.490 | 64.160 | 65.040 | 45.586 | 1,151,079 |
| 2024-06-20 | 65.260 | 66.500 | 64.590 | 64.820 | 45.432 | 1,162,167 |
| 2024-06-19 | 67.020 | 69.200 | 65.820 | 65.820 | 46.133 | 1,201,598 |
| 2024-06-18 | 67.500 | 67.700 | 66.230 | 67.120 | 47.044 | 979,573 |
| 2024-06-17 | 66.000 | 67.750 | 65.340 | 67.500 | 47.310 | 1,318,224 |
| 2024-06-14 | 65.800 | 66.800 | 64.110 | 66.000 | 46.259 | 2,018,613 |
| 2024-06-13 | 62.530 | 67.960 | 62.470 | 65.880 | 46.175 | 2,695,423 |
| 2024-06-12 | 60.980 | 63.450 | 60.200 | 63.050 | 44.191 | 1,394,577 |
| 2024-06-11 | 59.010 | 61.440 | 58.070 | 61.170 | 42.874 | 1,159,983 |
| 2024-06-07 | 61.220 | 62.850 | 59.410 | 59.810 | 41.920 | 1,353,414 |
| 2024-06-06 | 63.300 | 64.430 | 61.000 | 61.290 | 42.958 | 2,353,958 |
| 2024-06-05 | 60.400 | 66.540 | 60.400 | 63.080 | 44.212 | 3,575,234 |
| 2024-06-04 | 58.060 | 63.880 | 57.630 | 60.980 | 42.740 | 3,205,243 |
| 2024-06-03 | 58.200 | 58.700 | 57.160 | 57.820 | 40.526 | 1,050,420 |
| 2024-05-31 | 56.840 | 58.800 | 56.840 | 58.200 | 40.792 | 729,064 |
| 2024-05-30 | 57.360 | 57.930 | 56.370 | 56.990 | 39.944 | 970,916 |
| 2024-05-29 | 57.910 | 58.940 | 57.360 | 57.490 | 40.294 | 680,120 |
| 2024-05-28 | 82.400 | 83.270 | 80.690 | 81.160 | 39.931 | 871,313 |
| 2024-05-27 | 85.060 | 85.870 | 81.500 | 82.970 | 40.821 | 1,246,553 |
| 2024-05-24 | 86.660 | 87.490 | 85.220 | 85.400 | 42.017 | 701,060 |
| 2024-05-23 | 89.890 | 90.390 | 86.650 | 86.710 | 42.662 | 886,507 |
| 2024-05-22 | 87.490 | 90.350 | 87.490 | 89.800 | 44.182 | 1,452,378 |
| 2024-05-21 | 86.060 | 88.000 | 85.060 | 87.320 | 42.962 | 949,117 |
| 2024-05-20 | 85.960 | 87.200 | 85.100 | 86.050 | 42.337 | 700,352 |
| 2024-05-17 | 86.600 | 87.890 | 84.900 | 86.140 | 42.381 | 716,424 |
| 2024-05-16 | 86.040 | 87.730 | 85.150 | 86.980 | 42.794 | 893,710 |
| 2024-05-15 | 86.660 | 88.100 | 85.600 | 85.770 | 42.199 | 815,359 |
| 2024-05-14 | 86.680 | 88.550 | 86.360 | 87.230 | 42.917 | 870,253 |
| 2024-05-13 | 87.500 | 87.760 | 86.150 | 86.680 | 42.647 | 1,201,871 |
| 2024-05-10 | 89.330 | 89.330 | 87.100 | 88.030 | 43.311 | 952,063 |
| 2024-05-09 | 89.110 | 90.800 | 88.060 | 89.360 | 43.965 | 1,239,742 |
| 2024-05-08 | 90.040 | 92.490 | 88.630 | 89.050 | 43.813 | 1,057,027 |
| 2024-05-07 | 92.320 | 93.870 | 90.360 | 91.100 | 44.821 | 1,479,015 |
| 2024-05-06 | 91.000 | 91.070 | 88.740 | 89.260 | 43.916 | 1,069,175 |
| 2024-04-30 | 88.000 | 91.400 | 88.000 | 90.270 | 44.413 | 1,418,255 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.6600 CNY |
| 2025-05-28 | 0.4000 CNY |
| 2024-05-29 | 1.4000 CNY |
| 2023-05-16 | 2.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.