BMC Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	69.940	71.300	69.940	70.880	49.910	1,125,107
2026-04-21	71.000	71.000	69.560	70.400	49.572	771,904
2026-04-20	69.200	70.670	69.000	70.590	49.705	1,400,342
2026-04-17	69.380	69.420	68.690	69.120	48.670	871,141
2026-04-16	69.650	69.890	68.830	69.420	48.882	892,732
2026-04-15	69.480	70.200	69.270	69.640	49.036	897,622
2026-04-14	69.180	69.500	68.720	69.390	48.860	669,226
2026-04-13	69.060	69.200	68.530	69.020	48.600	612,780
2026-04-10	68.670	70.440	68.620	69.350	48.832	1,296,146
2026-04-09	69.800	69.980	68.380	68.510	48.241	1,465,209
2026-04-08	69.500	71.980	69.500	70.920	49.938	1,963,190
2026-04-07	67.000	69.670	66.810	69.130	48.677	1,492,539
2026-04-03	69.170	69.580	67.210	67.210	47.325	1,461,762
2026-04-02	70.000	70.450	68.430	69.410	48.875	1,733,481
2026-04-01	67.890	70.500	67.890	69.740	49.107	1,664,739
2026-03-31	66.630	69.110	66.610	67.390	47.452	1,809,079
2026-03-30	66.280	67.020	65.580	66.630	46.917	1,116,379
2026-03-27	65.000	67.150	64.860	66.930	47.128	1,586,587
2026-03-26	67.100	67.780	64.600	65.480	46.107	1,449,436
2026-03-25	67.010	67.600	66.900	67.180	47.304	747,488
2026-03-24	65.660	67.240	65.200	66.950	47.142	1,422,299
2026-03-23	66.290	67.190	64.120	64.340	45.305	1,840,579
2026-03-20	69.990	70.270	67.720	67.770	47.720	1,712,846
2026-03-19	71.140	71.160	69.660	69.870	49.198	1,287,922
2026-03-18	71.220	71.990	69.690	71.850	50.593	2,306,113
2026-03-17	72.270	72.550	71.050	71.160	50.107	960,820
2026-03-16	72.100	72.200	71.000	71.520	50.360	1,117,396
2026-03-13	72.310	72.890	71.890	72.100	50.769	850,136
2026-03-12	73.000	73.000	71.800	72.360	50.952	870,940
2026-03-11	73.990	74.000	72.720	73.010	51.409	967,346
2026-03-10	72.670	74.120	72.670	73.800	51.966	1,537,794
2026-03-09	72.010	72.980	71.590	72.670	51.170	2,143,941
2026-03-06	73.550	74.610	72.820	73.450	51.719	1,281,279
2026-03-05	74.880	74.970	72.700	73.580	51.811	981,198
2026-03-04	73.000	74.340	72.880	73.920	52.050	1,622,207
2026-03-03	76.320	78.800	73.380	73.640	51.853	3,435,201
2026-03-02	78.850	80.780	75.100	76.890	54.141	4,031,683
2026-02-27	79.580	79.920	78.900	79.730	56.141	807,380
2026-02-26	80.010	80.800	78.900	79.250	55.803	1,394,259
2026-02-25	80.800	81.580	79.880	80.260	56.514	1,212,847
2026-02-24	77.400	80.990	76.870	80.800	56.895	2,712,818
2026-02-13	79.470	79.470	76.900	77.270	54.409	2,563,266
2026-02-12	82.020	82.390	79.150	79.540	56.007	2,831,915
2026-02-11	83.240	83.240	82.130	82.160	57.852	861,840
2026-02-10	82.860	83.280	81.810	83.250	58.620	1,682,827
2026-02-09	83.000	83.470	82.410	82.960	58.416	1,444,150
2026-02-06	83.430	84.140	82.960	83.000	58.444	1,178,172
2026-02-05	83.680	84.140	82.920	83.730	58.958	1,094,696
2026-02-04	82.720	83.720	82.170	83.650	58.901	993,560
2026-02-03	81.980	82.710	80.870	82.710	58.240	1,046,143
2026-02-02	83.000	83.720	81.100	81.200	57.176	1,186,777
2026-01-30	82.300	83.470	81.840	83.150	58.549	1,327,243
2026-01-29	83.290	84.560	82.050	82.350	57.986	2,011,775
2026-01-28	84.510	84.950	82.820	83.290	58.648	1,527,231
2026-01-27	84.760	84.760	81.810	84.510	59.507	1,801,774
2026-01-26	86.350	86.350	83.700	84.560	59.542	2,259,459
2026-01-23	83.320	86.060	83.210	85.740	60.373	2,446,191
2026-01-22	83.860	83.900	82.370	83.290	58.648	1,461,739
2026-01-21	82.930	83.900	82.170	83.500	58.796	1,915,311
2026-01-20	86.580	87.140	82.350	82.900	58.373	3,885,663

← NewerPage 3 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.