BMC Medical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 88.790 | 89.880 | 86.250 | 86.380 | 60.824 | 3,897,772 |
| 2026-01-16 | 92.600 | 93.000 | 90.010 | 90.240 | 63.542 | 2,181,115 |
| 2026-01-15 | 93.680 | 94.350 | 92.140 | 92.330 | 65.013 | 1,780,715 |
| 2026-01-14 | 93.550 | 97.330 | 91.970 | 94.000 | 66.189 | 3,851,872 |
| 2026-01-13 | 94.590 | 96.500 | 92.060 | 94.190 | 66.323 | 4,736,426 |
| 2026-01-12 | 91.530 | 95.440 | 90.880 | 94.860 | 66.795 | 5,761,392 |
| 2026-01-09 | 93.500 | 93.500 | 90.400 | 91.540 | 64.457 | 3,116,385 |
| 2026-01-08 | 91.080 | 95.700 | 89.710 | 92.900 | 65.415 | 4,181,825 |
| 2026-01-07 | 91.680 | 94.120 | 90.810 | 91.060 | 64.119 | 3,871,861 |
| 2026-01-06 | 96.000 | 96.550 | 89.000 | 91.670 | 64.549 | 6,431,134 |
| 2026-01-05 | 86.000 | 99.960 | 86.000 | 97.990 | 68.999 | 7,105,175 |
| 2025-12-31 | 83.910 | 86.860 | 83.500 | 85.710 | 60.352 | 1,267,446 |
| 2025-12-30 | 82.300 | 85.370 | 82.300 | 84.400 | 59.430 | 1,354,443 |
| 2025-12-29 | 83.260 | 84.000 | 82.260 | 82.890 | 58.366 | 1,126,221 |
| 2025-12-26 | 84.300 | 84.300 | 82.480 | 83.480 | 58.782 | 792,176 |
| 2025-12-25 | 82.400 | 84.760 | 82.180 | 84.300 | 59.359 | 1,497,017 |
| 2025-12-24 | 81.450 | 82.990 | 80.900 | 82.500 | 58.092 | 1,480,443 |
| 2025-12-23 | 81.830 | 81.900 | 80.760 | 81.010 | 57.043 | 1,074,514 |
| 2025-12-22 | 83.450 | 83.450 | 81.400 | 81.840 | 57.627 | 1,904,251 |
| 2025-12-19 | 83.090 | 83.730 | 82.300 | 83.290 | 58.648 | 1,313,759 |
| 2025-12-18 | 85.200 | 85.830 | 82.700 | 83.250 | 58.620 | 1,487,247 |
| 2025-12-17 | 83.550 | 85.990 | 83.000 | 85.290 | 60.056 | 1,234,239 |
| 2025-12-16 | 84.680 | 84.860 | 82.200 | 83.340 | 58.683 | 1,448,775 |
| 2025-12-15 | 86.480 | 86.480 | 84.570 | 84.680 | 59.627 | 917,000 |
| 2025-12-12 | 85.800 | 86.880 | 84.110 | 86.480 | 60.894 | 1,205,931 |
| 2025-12-11 | 87.850 | 88.830 | 86.020 | 86.150 | 60.662 | 935,340 |
| 2025-12-10 | 88.400 | 88.760 | 86.900 | 87.900 | 61.894 | 996,520 |
| 2025-12-09 | 90.930 | 91.330 | 87.880 | 88.100 | 62.035 | 1,259,008 |
| 2025-12-08 | 92.290 | 92.290 | 89.880 | 90.890 | 63.999 | 1,240,688 |
| 2025-12-05 | 91.740 | 93.380 | 91.440 | 92.290 | 64.985 | 829,784 |
| 2025-12-04 | 93.000 | 94.000 | 91.120 | 92.840 | 65.373 | 1,369,836 |
| 2025-12-03 | 96.020 | 96.790 | 92.600 | 93.560 | 65.880 | 2,500,986 |
| 2025-12-02 | 97.290 | 98.740 | 95.130 | 96.400 | 67.879 | 2,981,433 |
| 2025-12-01 | 96.890 | 99.880 | 95.290 | 97.400 | 68.583 | 3,013,331 |
| 2025-11-28 | 94.800 | 96.670 | 92.630 | 96.350 | 67.844 | 2,753,715 |
| 2025-11-27 | 95.550 | 97.460 | 94.310 | 94.840 | 66.781 | 1,867,151 |
| 2025-11-26 | 94.300 | 99.370 | 94.000 | 95.620 | 67.330 | 2,837,176 |
| 2025-11-25 | 96.800 | 97.750 | 94.370 | 94.880 | 66.809 | 2,651,882 |
| 2025-11-24 | 95.370 | 97.240 | 94.000 | 96.800 | 68.161 | 3,587,750 |
| 2025-11-21 | 91.680 | 97.440 | 91.100 | 95.380 | 67.161 | 4,919,990 |
| 2025-11-20 | 93.110 | 94.330 | 91.090 | 92.220 | 64.936 | 3,034,329 |
| 2025-11-19 | 87.200 | 95.880 | 85.310 | 90.400 | 63.654 | 5,265,419 |
| 2025-11-18 | 84.870 | 89.000 | 84.830 | 87.580 | 61.669 | 2,673,764 |
| 2025-11-17 | 83.860 | 86.680 | 83.860 | 84.620 | 59.585 | 1,376,554 |
| 2025-11-14 | 83.000 | 85.100 | 82.650 | 83.750 | 58.972 | 1,198,727 |
| 2025-11-13 | 83.000 | 83.960 | 82.280 | 83.000 | 58.444 | 2,068,855 |
| 2025-11-12 | 86.500 | 86.570 | 84.990 | 85.010 | 59.859 | 1,338,791 |
| 2025-11-11 | 90.200 | 90.320 | 85.680 | 86.410 | 60.845 | 2,605,784 |
| 2025-11-10 | 89.490 | 92.350 | 88.110 | 90.310 | 63.591 | 2,620,134 |
| 2025-11-07 | 85.620 | 91.500 | 84.900 | 89.500 | 63.021 | 3,066,143 |
| 2025-11-06 | 86.100 | 87.890 | 85.200 | 86.230 | 60.718 | 1,286,605 |
| 2025-11-05 | 85.030 | 87.980 | 84.980 | 86.160 | 60.669 | 1,461,801 |
| 2025-11-04 | 87.340 | 89.040 | 84.670 | 85.900 | 60.486 | 2,275,356 |
| 2025-11-03 | 81.450 | 88.700 | 81.060 | 87.850 | 61.859 | 3,900,019 |
| 2025-10-31 | 79.690 | 82.520 | 79.500 | 81.410 | 57.324 | 1,262,826 |
| 2025-10-30 | 80.710 | 81.800 | 79.270 | 79.270 | 55.817 | 1,686,159 |
| 2025-10-29 | 82.290 | 83.230 | 78.580 | 81.220 | 57.190 | 3,159,163 |
| 2025-10-28 | 86.340 | 90.390 | 82.200 | 82.580 | 58.148 | 3,078,963 |
| 2025-10-27 | 88.600 | 89.990 | 85.000 | 85.250 | 60.028 | 2,323,338 |
| 2025-10-24 | 84.990 | 89.770 | 84.990 | 88.430 | 62.267 | 1,723,931 |
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.