BMC Medical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 65.010 | 65.290 | 64.050 | 64.700 | 45.348 | 437,034 |
| 2025-01-20 | 64.000 | 66.600 | 63.950 | 64.990 | 45.551 | 1,209,647 |
| 2025-01-17 | 62.780 | 63.710 | 62.300 | 63.470 | 44.486 | 476,196 |
| 2025-01-16 | 64.000 | 64.480 | 62.500 | 62.980 | 44.142 | 694,120 |
| 2025-01-15 | 64.260 | 64.260 | 63.350 | 63.730 | 44.668 | 455,336 |
| 2025-01-14 | 62.710 | 64.550 | 62.450 | 64.200 | 44.997 | 892,472 |
| 2025-01-13 | 61.600 | 63.200 | 61.500 | 62.560 | 43.848 | 372,849 |
| 2025-01-10 | 62.510 | 63.340 | 62.020 | 62.020 | 43.469 | 590,675 |
| 2025-01-09 | 62.700 | 63.970 | 62.300 | 62.560 | 43.848 | 611,184 |
| 2025-01-08 | 62.790 | 63.970 | 61.720 | 63.050 | 44.191 | 808,047 |
| 2025-01-07 | 62.570 | 63.250 | 61.360 | 62.990 | 44.149 | 762,216 |
| 2025-01-06 | 60.690 | 62.820 | 60.320 | 62.800 | 44.016 | 1,145,977 |
| 2025-01-03 | 61.520 | 62.600 | 60.610 | 60.660 | 42.516 | 770,634 |
| 2025-01-02 | 63.000 | 63.260 | 60.990 | 61.460 | 43.077 | 862,171 |
| 2024-12-31 | 64.960 | 65.000 | 63.000 | 63.000 | 44.156 | 773,070 |
| 2024-12-30 | 64.450 | 65.460 | 63.970 | 64.960 | 45.530 | 689,216 |
| 2024-12-27 | 64.350 | 65.480 | 63.800 | 64.450 | 45.173 | 712,656 |
| 2024-12-26 | 64.320 | 65.020 | 64.020 | 64.360 | 45.109 | 538,804 |
| 2024-12-25 | 65.560 | 66.180 | 63.860 | 64.350 | 45.102 | 641,536 |
| 2024-12-24 | 64.810 | 66.620 | 64.580 | 65.520 | 45.923 | 1,055,864 |
| 2024-12-23 | 66.740 | 67.270 | 64.820 | 64.820 | 45.432 | 840,980 |
| 2024-12-20 | 65.690 | 67.370 | 65.610 | 66.700 | 46.750 | 773,362 |
| 2024-12-19 | 66.490 | 67.700 | 65.250 | 65.820 | 46.133 | 907,032 |
| 2024-12-18 | 66.980 | 67.450 | 65.870 | 66.810 | 46.827 | 652,512 |
| 2024-12-17 | 69.720 | 70.240 | 66.520 | 66.810 | 46.827 | 984,342 |
| 2024-12-16 | 69.100 | 70.300 | 68.350 | 69.770 | 48.901 | 1,079,190 |
| 2024-12-13 | 70.870 | 70.870 | 69.110 | 69.340 | 48.600 | 1,059,231 |
| 2024-12-12 | 69.300 | 71.560 | 68.900 | 70.940 | 49.721 | 1,634,275 |
| 2024-12-11 | 68.060 | 70.070 | 67.880 | 69.290 | 48.565 | 1,516,283 |
| 2024-12-10 | 69.080 | 69.390 | 68.000 | 68.220 | 47.815 | 1,408,399 |
| 2024-12-09 | 68.940 | 68.940 | 67.320 | 67.720 | 47.464 | 974,752 |
| 2024-12-06 | 67.950 | 69.100 | 66.900 | 68.530 | 48.032 | 1,388,715 |
| 2024-12-05 | 66.100 | 67.860 | 65.810 | 67.730 | 47.471 | 928,172 |
| 2024-12-04 | 67.200 | 67.430 | 66.100 | 66.220 | 46.413 | 1,032,299 |
| 2024-12-03 | 66.990 | 67.680 | 66.500 | 67.420 | 47.254 | 1,069,936 |
| 2024-12-02 | 66.390 | 67.120 | 65.570 | 67.120 | 47.044 | 1,253,195 |
| 2024-11-29 | 66.090 | 66.750 | 65.200 | 66.300 | 46.469 | 1,440,997 |
| 2024-11-28 | 67.730 | 68.090 | 66.010 | 66.110 | 46.336 | 1,228,676 |
| 2024-11-27 | 67.300 | 67.980 | 65.270 | 67.980 | 47.647 | 1,030,232 |
| 2024-11-26 | 69.300 | 70.070 | 67.400 | 67.530 | 47.331 | 831,628 |
| 2024-11-25 | 68.060 | 69.290 | 68.050 | 68.900 | 48.292 | 611,184 |
| 2024-11-22 | 70.800 | 70.990 | 68.050 | 68.070 | 47.710 | 772,940 |
| 2024-11-21 | 71.800 | 71.950 | 69.880 | 70.800 | 49.623 | 1,017,189 |
| 2024-11-20 | 70.960 | 71.880 | 70.870 | 71.170 | 49.883 | 1,077,580 |
| 2024-11-19 | 68.300 | 71.440 | 68.000 | 71.440 | 50.072 | 1,446,143 |
| 2024-11-18 | 69.800 | 70.470 | 67.890 | 68.310 | 47.878 | 1,137,634 |
| 2024-11-15 | 70.660 | 71.300 | 69.690 | 69.940 | 49.020 | 1,237,098 |
| 2024-11-14 | 74.000 | 74.270 | 70.690 | 70.880 | 49.679 | 1,740,871 |
| 2024-11-13 | 75.560 | 76.690 | 72.680 | 74.060 | 51.908 | 2,205,609 |
| 2024-11-12 | 75.800 | 78.430 | 75.000 | 75.600 | 52.988 | 2,766,595 |
| 2024-11-11 | 74.380 | 76.200 | 74.340 | 75.690 | 53.051 | 2,092,303 |
| 2024-11-08 | 74.300 | 75.520 | 74.300 | 75.010 | 52.574 | 2,702,399 |
| 2024-11-07 | 75.620 | 75.810 | 72.450 | 74.350 | 52.111 | 4,063,577 |
| 2024-11-06 | 79.050 | 80.160 | 75.030 | 75.700 | 53.058 | 3,329,591 |
| 2024-11-05 | 76.960 | 79.250 | 76.010 | 79.240 | 55.539 | 2,444,839 |
| 2024-11-04 | 72.340 | 77.850 | 72.000 | 76.900 | 53.899 | 2,791,344 |
| 2024-11-01 | 74.800 | 75.040 | 71.160 | 72.330 | 50.696 | 2,217,599 |
| 2024-10-31 | 71.840 | 75.280 | 71.200 | 74.040 | 51.894 | 2,442,383 |
| 2024-10-30 | 73.550 | 74.840 | 71.180 | 72.240 | 50.633 | 1,898,871 |
| 2024-10-29 | 76.550 | 77.190 | 73.250 | 73.350 | 51.410 | 2,113,923 |
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.