BMC Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	106.00	106.90	104.37	104.85	51.586	1,163,063
2023-10-30	103.00	107.20	102.11	105.83	52.069	1,650,183
2023-10-27	98.100	105.68	95.390	104.18	51.257	2,891,607
2023-10-26	100.00	103.20	98.770	103.09	50.720	1,617,714
2023-10-25	102.81	103.02	100.30	100.88	49.633	1,339,038
2023-10-24	101.66	104.90	100.35	102.79	50.573	1,274,461
2023-10-23	105.00	105.01	100.58	101.78	50.076	1,664,719
2023-10-20	111.77	112.75	104.72	104.90	51.611	2,709,794
2023-10-19	118.01	118.50	112.77	113.01	55.601	1,926,890
2023-10-18	123.00	123.00	118.50	119.10	58.597	1,202,759
2023-10-17	124.00	124.93	121.76	123.16	60.595	714,690
2023-10-16	127.31	128.31	124.00	124.91	61.456	1,041,149
2023-10-13	127.00	128.42	125.36	127.31	62.637	985,248
2023-10-12	127.62	129.80	125.05	128.16	63.055	1,216,355
2023-10-11	121.60	131.00	121.60	126.70	62.337	2,661,793
2023-10-10	125.83	125.98	121.13	121.35	59.704	1,332,607
2023-10-09	127.50	128.26	125.24	126.22	62.100	794,031
2023-09-28	129.29	129.97	127.58	128.30	63.124	953,474
2023-09-27	128.90	130.30	127.67	129.86	63.891	1,141,323
2023-09-26	130.29	130.30	127.62	128.90	63.419	1,260,420
2023-09-25	127.00	132.45	125.61	130.93	64.418	2,098,272
2023-09-22	121.00	128.67	120.60	127.43	62.696	1,699,105
2023-09-21	122.76	123.68	120.58	121.60	59.827	733,488
2023-09-20	124.89	125.45	122.77	122.77	60.403	732,543
2023-09-19	125.50	127.59	123.83	124.90	61.451	844,700
2023-09-18	122.60	128.63	122.60	125.96	61.973	1,812,746
2023-09-15	119.45	126.70	117.71	123.40	60.713	2,016,470
2023-09-14	120.38	121.53	118.52	119.25	58.671	737,914
2023-09-13	123.05	123.31	119.71	120.70	59.385	1,165,991
2023-09-12	123.70	124.30	122.28	123.30	60.664	709,751
2023-09-11	122.88	125.68	122.00	123.68	60.851	1,004,942
2023-09-08	123.35	124.00	122.06	122.88	60.457	598,327
2023-09-07	127.00	127.00	123.51	123.60	60.811	983,851
2023-09-06	126.30	127.70	125.38	127.06	62.514	611,674
2023-09-05	127.00	128.59	125.93	127.10	62.533	690,202
2023-09-04	128.60	129.26	126.49	127.47	62.715	1,081,094
2023-09-01	127.97	128.47	126.12	127.80	62.878	794,125
2023-08-31	127.59	128.56	124.60	128.30	63.124	1,072,362
2023-08-30	126.03	129.20	125.52	127.66	62.809	1,181,340
2023-08-29	118.60	127.80	118.51	126.71	62.342	2,448,826
2023-08-28	127.26	128.36	118.36	119.20	58.647	1,792,432
2023-08-25	123.97	124.30	120.01	121.16	59.611	1,414,299
2023-08-24	124.00	127.35	122.22	124.60	61.303	1,056,980
2023-08-23	128.26	128.36	123.58	123.62	60.821	1,509,679
2023-08-22	133.99	134.28	126.81	128.96	63.449	2,321,414
2023-08-21	133.00	137.27	128.39	134.58	66.214	2,136,516
2023-08-18	141.00	141.32	135.00	135.00	66.420	2,782,233
2023-08-17	145.00	147.48	139.70	141.44	69.589	3,908,438
2023-08-16	138.50	152.88	137.60	147.06	72.354	5,731,153
2023-08-15	140.73	141.31	137.51	139.66	68.713	1,302,472
2023-08-14	142.50	143.37	137.32	141.37	69.554	1,610,378
2023-08-11	141.58	147.77	141.00	142.52	70.120	2,383,162
2023-08-10	141.70	142.86	139.10	141.12	69.431	1,255,285
2023-08-09	137.42	144.77	136.69	142.28	70.002	2,227,965
2023-08-08	136.78	138.16	134.69	138.08	67.936	1,114,157
2023-08-07	142.39	142.39	136.00	136.78	67.296	1,699,515
2023-08-04	145.00	146.25	142.01	142.40	70.061	1,227,122
2023-08-03	144.23	146.48	143.28	145.57	71.621	832,131
2023-08-02	145.20	145.82	140.70	144.23	70.961	1,754,920
2023-08-01	148.40	150.73	145.21	145.82	71.744	1,503,340

← NewerPage 13 of 17 · 963 trading daysOlder →

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.