BMC Medical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 75.200 | 78.200 | 73.790 | 77.180 | 54.095 | 2,875,095 |
| 2025-04-23 | 75.340 | 77.150 | 74.690 | 75.250 | 52.742 | 2,196,515 |
| 2025-04-22 | 74.680 | 76.090 | 74.300 | 74.850 | 52.462 | 1,669,256 |
| 2025-04-21 | 70.900 | 75.770 | 70.480 | 75.310 | 52.784 | 3,595,646 |
| 2025-04-18 | 69.600 | 70.900 | 68.110 | 69.440 | 48.670 | 1,779,573 |
| 2025-04-17 | 66.050 | 70.910 | 65.710 | 70.280 | 49.259 | 2,984,043 |
| 2025-04-16 | 68.650 | 68.730 | 65.330 | 65.980 | 46.245 | 2,016,923 |
| 2025-04-15 | 70.290 | 70.960 | 68.850 | 68.950 | 48.327 | 1,498,200 |
| 2025-04-14 | 68.600 | 71.490 | 67.510 | 70.710 | 49.560 | 3,028,899 |
| 2025-04-11 | 66.060 | 69.390 | 66.060 | 68.200 | 47.801 | 2,090,087 |
| 2025-04-10 | 65.500 | 69.600 | 64.300 | 67.270 | 47.149 | 4,131,290 |
| 2025-04-09 | 61.240 | 63.800 | 58.430 | 63.490 | 44.500 | 3,661,514 |
| 2025-04-08 | 65.000 | 68.490 | 61.020 | 62.910 | 44.093 | 4,114,290 |
| 2025-04-07 | 70.000 | 74.000 | 61.800 | 63.940 | 44.815 | 4,444,561 |
| 2025-04-03 | 77.300 | 78.090 | 74.200 | 76.670 | 53.737 | 4,349,759 |
| 2025-04-02 | 75.330 | 80.300 | 73.690 | 77.800 | 54.529 | 5,730,424 |
| 2025-04-01 | 77.800 | 80.280 | 73.000 | 75.730 | 53.079 | 8,668,135 |
| 2025-03-31 | 81.370 | 83.990 | 77.330 | 80.670 | 56.541 | 9,347,006 |
| 2025-03-28 | 73.750 | 79.000 | 73.000 | 77.660 | 54.431 | 6,502,853 |
| 2025-03-27 | 72.500 | 75.800 | 72.500 | 74.110 | 51.943 | 5,352,632 |
| 2025-03-26 | 64.980 | 74.400 | 64.330 | 72.080 | 50.520 | 7,862,777 |
| 2025-03-25 | 61.870 | 65.580 | 61.520 | 64.800 | 45.418 | 3,349,048 |
| 2025-03-24 | 60.410 | 62.130 | 60.300 | 61.800 | 43.315 | 1,692,459 |
| 2025-03-21 | 61.600 | 61.970 | 60.210 | 60.400 | 42.334 | 888,496 |
| 2025-03-20 | 61.000 | 61.850 | 60.650 | 61.130 | 42.846 | 837,590 |
| 2025-03-19 | 60.650 | 61.380 | 60.230 | 60.900 | 42.684 | 715,664 |
| 2025-03-18 | 60.820 | 61.350 | 60.500 | 60.650 | 42.509 | 952,252 |
| 2025-03-17 | 61.310 | 61.620 | 60.520 | 60.640 | 42.502 | 1,077,385 |
| 2025-03-14 | 59.310 | 60.500 | 58.850 | 60.500 | 42.404 | 1,144,169 |
| 2025-03-13 | 60.860 | 61.150 | 58.960 | 59.200 | 41.493 | 1,408,684 |
| 2025-03-12 | 61.800 | 61.880 | 60.780 | 60.860 | 42.656 | 936,824 |
| 2025-03-11 | 61.590 | 61.890 | 61.150 | 61.650 | 43.210 | 709,868 |
| 2025-03-10 | 62.000 | 62.550 | 61.590 | 62.080 | 43.511 | 599,681 |
| 2025-03-07 | 61.750 | 62.970 | 61.460 | 61.720 | 43.259 | 777,628 |
| 2025-03-06 | 61.380 | 62.470 | 61.220 | 62.040 | 43.483 | 817,056 |
| 2025-03-05 | 62.070 | 62.070 | 60.860 | 61.360 | 43.007 | 555,780 |
| 2025-03-04 | 61.160 | 61.880 | 60.800 | 61.780 | 43.301 | 426,052 |
| 2025-03-03 | 61.490 | 62.550 | 61.200 | 61.360 | 43.007 | 709,633 |
| 2025-02-28 | 62.960 | 63.390 | 61.220 | 61.370 | 43.014 | 1,064,390 |
| 2025-02-27 | 63.250 | 63.330 | 62.210 | 63.130 | 44.247 | 806,120 |
| 2025-02-26 | 62.970 | 63.450 | 62.620 | 63.070 | 44.205 | 957,345 |
| 2025-02-25 | 63.030 | 63.490 | 62.690 | 62.970 | 44.135 | 902,720 |
| 2025-02-24 | 64.510 | 64.800 | 63.200 | 63.700 | 44.647 | 1,054,027 |
| 2025-02-21 | 66.000 | 66.470 | 64.450 | 64.700 | 45.348 | 1,434,130 |
| 2025-02-20 | 63.820 | 66.480 | 63.210 | 65.720 | 46.063 | 2,011,529 |
| 2025-02-19 | 63.160 | 63.550 | 62.330 | 63.510 | 44.514 | 801,696 |
| 2025-02-18 | 63.720 | 64.870 | 62.880 | 63.160 | 44.268 | 1,310,119 |
| 2025-02-17 | 62.660 | 64.780 | 62.660 | 63.900 | 44.787 | 1,519,051 |
| 2025-02-14 | 61.530 | 63.600 | 61.510 | 62.580 | 43.862 | 1,444,300 |
| 2025-02-13 | 63.110 | 63.320 | 61.380 | 61.670 | 43.224 | 1,032,525 |
| 2025-02-12 | 62.600 | 63.380 | 62.390 | 63.110 | 44.233 | 660,884 |
| 2025-02-11 | 64.350 | 64.550 | 63.000 | 63.260 | 44.338 | 713,811 |
| 2025-02-10 | 63.950 | 64.760 | 63.500 | 64.220 | 45.011 | 1,048,653 |
| 2025-02-07 | 63.070 | 64.700 | 63.000 | 63.810 | 44.724 | 949,284 |
| 2025-02-06 | 62.570 | 63.380 | 61.810 | 63.250 | 44.331 | 864,899 |
| 2025-02-05 | 63.460 | 63.990 | 62.700 | 62.990 | 44.149 | 727,748 |
| 2025-01-27 | 64.200 | 64.700 | 63.140 | 63.260 | 44.338 | 409,535 |
| 2025-01-24 | 63.650 | 64.400 | 63.250 | 64.040 | 44.885 | 567,420 |
| 2025-01-23 | 63.900 | 64.810 | 63.600 | 63.650 | 44.612 | 597,124 |
| 2025-01-22 | 64.500 | 65.000 | 63.480 | 64.080 | 44.913 | 586,516 |
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.