BMC Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.850	49.000	45.000	46.610	46.610	4,608,052
2026-07-20	46.520	48.770	46.100	48.020	48.020	4,564,735
2026-07-17	48.210	48.990	46.380	46.760	46.760	4,744,162
2026-07-16	46.400	51.000	45.910	49.140	49.140	8,504,261
2026-07-15	43.330	46.460	43.330	46.050	46.050	4,684,358
2026-07-14	43.280	44.380	42.660	43.630	43.630	3,026,937
2026-07-13	44.550	46.770	42.720	43.500	43.500	5,789,001
2026-07-10	38.510	46.020	37.780	44.990	44.990	7,101,643
2026-07-09	39.800	40.200	38.510	38.580	38.580	2,110,183
2026-07-08	41.680	41.880	39.430	39.900	39.900	2,507,849
2026-07-07	45.100	45.130	41.230	41.800	41.800	3,491,660
2026-07-06	42.750	47.990	42.240	45.920	45.920	4,486,642
2026-07-03	39.990	44.090	39.990	43.190	43.190	3,518,979
2026-07-02	39.450	40.740	39.330	39.910	39.910	1,740,644
2026-07-01	38.580	39.830	37.520	39.790	39.790	2,049,644
2026-06-30	39.300	40.000	38.490	38.660	38.660	1,132,942
2026-06-29	38.680	39.670	37.800	39.440	39.440	1,362,574
2026-06-26	40.500	40.500	38.710	38.710	38.710	838,836
2026-06-25	40.500	40.500	39.260	40.190	40.190	1,155,168
2026-06-24	41.280	42.120	40.410	40.750	40.750	1,269,239
2026-06-23	40.700	41.790	40.450	41.280	41.280	1,149,631
2026-06-22	39.980	41.000	38.580	40.950	40.950	1,868,512
2026-06-18	40.390	40.960	39.880	39.940	39.940	1,201,610
2026-06-17	41.270	41.270	40.200	40.390	40.390	1,269,943
2026-06-16	41.740	41.940	40.760	41.180	41.180	1,430,228
2026-06-15	43.250	43.570	41.550	41.750	41.750	1,667,944
2026-06-12	42.500	43.400	41.700	43.250	43.250	1,086,700
2026-06-11	42.120	42.600	41.410	41.780	41.780	674,420
2026-06-10	43.380	43.440	42.110	42.340	42.340	1,311,720
2026-06-09	43.150	43.850	42.670	43.400	43.400	916,269
2026-06-08	43.600	45.040	42.660	43.150	43.150	1,191,444
2026-06-05	44.760	45.140	44.300	44.330	44.330	754,900
2026-06-04	44.650	45.100	43.900	44.750	44.750	781,048
2026-06-03	45.340	45.740	44.540	44.730	44.730	914,362
2026-06-02	44.660	46.400	44.250	45.450	45.450	1,284,395
2026-06-01	44.580	44.950	44.230	44.630	44.630	806,859
2026-05-29	46.160	46.300	44.600	44.790	44.790	1,143,667
2026-05-28	45.810	46.730	44.800	46.140	46.140	1,055,611
2026-05-27	47.357	47.471	46.250	46.471	45.811	1,281,560
2026-05-26	66.780	67.020	65.360	66.400	46.755	1,332,035
2026-05-25	67.990	68.620	66.110	66.600	46.896	2,112,105
2026-05-22	69.210	69.350	67.020	67.990	47.875	2,348,919
2026-05-21	66.280	71.700	66.200	69.350	48.832	4,021,248
2026-05-20	65.300	66.560	64.510	66.290	46.678	1,379,107
2026-05-19	64.640	65.300	64.130	65.300	45.980	861,445
2026-05-18	65.550	65.560	63.710	64.300	45.276	1,325,790
2026-05-15	66.380	66.800	65.070	65.420	46.065	1,174,601
2026-05-14	68.010	68.040	65.680	65.990	46.466	1,204,643
2026-05-13	67.500	67.750	67.060	67.700	47.670	969,588
2026-05-12	69.230	69.230	67.110	67.220	47.332	1,427,383
2026-05-11	68.100	70.220	67.790	68.900	48.515	1,808,413
2026-05-08	66.630	68.000	66.320	67.750	47.706	1,211,356
2026-05-07	66.610	66.990	66.010	66.700	46.966	1,235,926
2026-05-06	66.330	67.180	66.320	66.490	46.818	1,413,831
2026-04-30	67.000	67.660	66.210	66.330	46.706	1,149,038
2026-04-29	66.840	67.780	66.280	67.260	47.361	1,201,899
2026-04-28	68.600	68.600	65.200	67.000	47.178	3,805,651
2026-04-27	70.700	71.550	69.060	69.420	48.882	1,846,225
2026-04-24	71.600	73.240	70.280	70.760	49.825	1,899,301
2026-04-23	73.010	74.160	71.590	72.270	50.888	2,717,259

← NewerPage 2 of 17 · 962 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.