BMC Medical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 84.780 | 85.240 | 82.550 | 83.430 | 58.747 | 1,710,537 |
| 2025-07-22 | 84.470 | 85.470 | 82.920 | 83.480 | 58.782 | 1,089,162 |
| 2025-07-21 | 82.510 | 84.260 | 81.430 | 83.880 | 59.063 | 996,912 |
| 2025-07-18 | 83.410 | 83.590 | 81.600 | 82.850 | 58.338 | 972,188 |
| 2025-07-17 | 83.660 | 84.110 | 82.350 | 83.620 | 58.880 | 1,005,508 |
| 2025-07-16 | 82.500 | 84.450 | 82.100 | 83.990 | 59.141 | 1,050,868 |
| 2025-07-15 | 82.290 | 85.300 | 81.850 | 82.500 | 58.092 | 1,389,387 |
| 2025-07-14 | 81.090 | 82.990 | 79.970 | 82.420 | 58.035 | 966,852 |
| 2025-07-11 | 80.330 | 81.450 | 79.750 | 81.340 | 57.275 | 730,041 |
| 2025-07-10 | 80.210 | 81.090 | 79.880 | 80.540 | 56.712 | 599,368 |
| 2025-07-09 | 81.960 | 82.490 | 80.720 | 80.930 | 56.986 | 708,141 |
| 2025-07-08 | 80.150 | 82.150 | 79.620 | 81.960 | 57.711 | 1,212,147 |
| 2025-07-07 | 83.300 | 83.300 | 79.900 | 80.410 | 56.620 | 1,289,175 |
| 2025-07-04 | 84.680 | 86.010 | 82.760 | 83.140 | 58.542 | 854,728 |
| 2025-07-03 | 83.940 | 85.000 | 83.420 | 84.750 | 59.676 | 958,916 |
| 2025-07-02 | 85.500 | 86.450 | 83.660 | 83.940 | 59.106 | 990,640 |
| 2025-07-01 | 84.000 | 87.470 | 83.890 | 85.820 | 60.429 | 2,395,388 |
| 2025-06-30 | 80.470 | 85.720 | 79.630 | 84.100 | 59.218 | 2,963,486 |
| 2025-06-27 | 79.030 | 80.690 | 78.640 | 79.800 | 56.191 | 852,236 |
| 2025-06-26 | 79.500 | 80.650 | 78.380 | 79.360 | 55.881 | 1,052,458 |
| 2025-06-25 | 79.250 | 80.250 | 78.320 | 79.920 | 56.275 | 1,691,110 |
| 2025-06-24 | 78.250 | 79.790 | 78.250 | 79.260 | 55.810 | 1,100,008 |
| 2025-06-23 | 77.930 | 79.100 | 76.820 | 78.310 | 55.141 | 1,384,836 |
| 2025-06-20 | 75.540 | 77.660 | 75.540 | 77.100 | 54.289 | 1,401,448 |
| 2025-06-19 | 77.840 | 78.490 | 74.330 | 76.070 | 53.564 | 2,113,887 |
| 2025-06-18 | 79.790 | 81.950 | 79.080 | 79.360 | 55.881 | 1,253,839 |
| 2025-06-17 | 80.830 | 84.000 | 80.610 | 81.120 | 57.120 | 2,578,408 |
| 2025-06-16 | 81.650 | 82.030 | 79.080 | 79.500 | 55.979 | 1,941,269 |
| 2025-06-13 | 84.500 | 84.500 | 81.710 | 81.920 | 57.683 | 1,845,812 |
| 2025-06-12 | 84.510 | 85.970 | 83.800 | 84.040 | 59.176 | 1,791,579 |
| 2025-06-11 | 86.370 | 86.370 | 84.000 | 84.660 | 59.613 | 1,318,654 |
| 2025-06-10 | 84.770 | 87.180 | 84.150 | 86.180 | 60.683 | 2,576,195 |
| 2025-06-09 | 85.100 | 86.220 | 83.600 | 84.600 | 59.570 | 2,595,123 |
| 2025-06-06 | 83.800 | 87.760 | 83.500 | 85.560 | 60.246 | 3,481,692 |
| 2025-06-05 | 82.750 | 83.940 | 80.820 | 82.270 | 57.930 | 2,227,172 |
| 2025-06-04 | 84.440 | 84.480 | 81.410 | 82.910 | 58.380 | 2,208,247 |
| 2025-06-03 | 84.760 | 86.270 | 83.980 | 84.060 | 59.190 | 1,929,087 |
| 2025-05-30 | 87.680 | 88.100 | 84.520 | 84.580 | 59.556 | 2,208,437 |
| 2025-05-29 | 85.970 | 89.330 | 85.810 | 87.680 | 61.739 | 2,138,750 |
| 2025-05-28 | 86.270 | 86.990 | 85.410 | 85.960 | 60.528 | 1,391,767 |
| 2025-05-27 | 85.400 | 86.830 | 84.850 | 86.680 | 60.753 | 1,295,515 |
| 2025-05-26 | 88.370 | 88.560 | 84.340 | 85.710 | 60.074 | 2,249,855 |
| 2025-05-23 | 87.300 | 89.870 | 86.100 | 88.330 | 61.910 | 2,116,407 |
| 2025-05-22 | 89.180 | 91.030 | 87.120 | 87.320 | 61.202 | 1,865,370 |
| 2025-05-21 | 92.600 | 94.590 | 88.540 | 89.990 | 63.073 | 2,928,172 |
| 2025-05-20 | 91.000 | 93.000 | 87.770 | 92.600 | 64.903 | 3,349,963 |
| 2025-05-19 | 83.840 | 91.000 | 83.840 | 89.960 | 63.052 | 4,793,805 |
| 2025-05-16 | 82.240 | 84.980 | 81.530 | 83.320 | 58.398 | 2,089,331 |
| 2025-05-15 | 81.780 | 83.880 | 81.290 | 82.240 | 57.641 | 2,039,063 |
| 2025-05-14 | 83.150 | 84.430 | 81.000 | 81.900 | 57.403 | 2,229,247 |
| 2025-05-13 | 84.000 | 86.680 | 82.330 | 83.000 | 58.174 | 3,910,292 |
| 2025-05-12 | 82.900 | 84.440 | 80.500 | 83.380 | 58.440 | 3,656,574 |
| 2025-05-09 | 79.220 | 82.850 | 78.610 | 80.900 | 56.702 | 2,996,587 |
| 2025-05-08 | 80.800 | 83.980 | 79.080 | 80.500 | 56.422 | 3,603,094 |
| 2025-05-07 | 82.880 | 87.440 | 78.420 | 79.900 | 56.001 | 5,000,630 |
| 2025-05-06 | 75.000 | 79.330 | 75.000 | 77.980 | 54.656 | 3,542,610 |
| 2025-04-30 | 71.580 | 74.280 | 71.000 | 73.080 | 51.221 | 1,847,467 |
| 2025-04-29 | 71.880 | 72.920 | 70.660 | 71.580 | 50.170 | 1,681,735 |
| 2025-04-28 | 73.250 | 74.800 | 71.880 | 72.200 | 50.604 | 1,912,679 |
| 2025-04-25 | 77.180 | 77.400 | 73.660 | 73.950 | 51.831 | 2,906,991 |
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.