BMC Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	86.980	87.220	83.550	84.880	59.768	1,562,595
2025-10-22	89.990	90.000	86.540	87.180	61.387	2,114,278
2025-10-21	85.800	91.540	85.800	90.320	63.598	3,208,437
2025-10-20	87.890	88.660	85.510	86.050	60.591	2,141,765
2025-10-17	85.830	91.300	84.650	86.840	61.148	3,095,779
2025-10-16	82.830	87.490	82.220	85.700	60.345	2,688,206
2025-10-15	81.680	83.150	80.880	82.950	58.409	834,848
2025-10-14	84.210	85.080	81.380	81.680	57.514	1,397,954
2025-10-13	82.850	84.430	80.570	84.210	59.296	1,209,151
2025-10-10	82.140	85.680	82.140	84.530	59.521	2,027,703
2025-10-09	83.340	83.380	81.450	82.140	57.838	1,395,827
2025-09-30	82.900	83.540	82.140	83.330	58.676	824,096
2025-09-29	81.850	83.300	81.400	82.900	58.373	1,229,311
2025-09-26	85.020	85.420	81.740	81.850	57.634	1,876,083
2025-09-25	84.240	85.890	83.250	84.840	59.739	1,928,723
2025-09-24	83.680	85.370	82.980	84.890	59.775	1,330,333
2025-09-23	85.500	86.000	82.050	83.430	58.747	1,263,651
2025-09-22	86.380	88.520	84.470	85.520	60.218	1,405,795
2025-09-19	86.970	88.060	85.700	86.360	60.810	1,092,644
2025-09-18	89.680	90.800	86.120	87.290	61.465	1,507,297
2025-09-17	91.330	91.880	89.310	89.600	63.091	987,000
2025-09-16	91.050	91.820	89.680	91.330	64.309	1,080,917
2025-09-15	89.990	91.680	89.790	91.050	64.112	903,165
2025-09-12	93.180	93.510	89.800	90.450	63.690	1,509,873
2025-09-11	91.200	93.790	88.000	93.110	65.563	1,572,841
2025-09-10	90.570	91.700	90.030	91.350	64.323	853,622
2025-09-09	92.870	95.400	90.360	90.610	63.802	1,449,558
2025-09-08	89.360	94.300	89.300	93.140	65.584	2,334,675
2025-09-05	86.730	89.540	85.520	89.350	62.915	1,949,226
2025-09-04	86.790	88.190	85.300	86.930	61.211	1,666,729
2025-09-03	89.080	90.150	85.120	86.850	61.155	2,146,731
2025-09-02	91.120	92.360	88.420	89.300	62.880	1,446,423
2025-09-01	90.200	92.450	89.000	91.570	64.478	2,707,236
2025-08-29	89.960	92.170	89.900	90.780	63.922	1,795,478
2025-08-28	92.000	93.000	86.330	89.900	63.302	4,017,269
2025-08-27	93.650	95.080	92.900	93.000	65.485	1,968,923
2025-08-26	95.720	96.460	93.600	93.730	65.999	1,777,943
2025-08-25	96.190	98.550	95.570	96.390	67.872	1,765,987
2025-08-22	99.140	100.04	96.230	96.480	67.936	2,527,959
2025-08-21	96.710	104.43	96.280	99.350	69.957	3,555,482
2025-08-20	95.270	97.150	93.380	96.650	68.055	1,771,503
2025-08-19	96.970	97.700	94.700	95.700	67.386	1,521,491
2025-08-18	92.430	98.000	92.190	96.590	68.013	3,254,065
2025-08-15	91.210	93.500	91.190	92.300	64.992	1,634,639
2025-08-14	96.650	96.990	91.400	91.610	64.506	3,256,841
2025-08-13	96.800	97.500	93.800	96.650	68.055	2,999,485
2025-08-12	91.020	98.800	90.910	97.770	68.844	4,647,803
2025-08-11	92.600	93.200	89.900	91.690	64.563	2,602,257
2025-08-08	86.700	93.340	85.780	92.210	64.929	4,287,833
2025-08-07	86.750	89.150	86.130	86.680	61.035	1,711,384
2025-08-06	88.220	89.390	85.760	87.340	61.500	2,043,656
2025-08-05	87.780	90.170	86.710	88.870	62.577	1,906,112
2025-08-04	85.360	87.650	84.850	87.510	61.619	1,347,282
2025-08-01	86.370	86.700	85.200	85.800	60.415	1,097,999
2025-07-31	86.120	87.000	85.350	86.450	60.873	1,396,257
2025-07-30	87.180	88.180	85.370	86.190	60.690	1,551,983
2025-07-29	86.860	87.520	85.200	87.180	61.387	1,203,551
2025-07-28	90.180	90.180	86.580	86.840	61.148	1,934,911
2025-07-25	87.000	89.540	85.110	88.990	62.662	3,767,751
2025-07-24	84.090	87.480	83.600	85.900	60.486	2,756,135

← NewerPage 5 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.