BMC Medical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 75.900 | 77.880 | 74.850 | 76.550 | 53.653 | 2,429,811 |
| 2024-10-25 | 69.900 | 77.110 | 69.750 | 75.790 | 53.121 | 4,284,546 |
| 2024-10-24 | 69.600 | 71.460 | 68.850 | 70.670 | 49.532 | 1,876,650 |
| 2024-10-23 | 71.230 | 71.550 | 69.020 | 69.700 | 48.852 | 2,769,652 |
| 2024-10-22 | 69.430 | 73.190 | 69.430 | 71.230 | 49.925 | 3,104,976 |
| 2024-10-21 | 70.120 | 71.900 | 67.320 | 70.220 | 49.217 | 3,606,282 |
| 2024-10-18 | 69.300 | 74.390 | 68.410 | 72.210 | 50.611 | 2,779,949 |
| 2024-10-17 | 70.400 | 70.880 | 68.280 | 69.360 | 48.614 | 2,556,857 |
| 2024-10-16 | 74.670 | 77.380 | 68.710 | 69.720 | 48.866 | 4,812,375 |
| 2024-10-15 | 78.060 | 79.280 | 75.160 | 75.510 | 52.924 | 2,778,589 |
| 2024-10-14 | 73.430 | 79.220 | 72.090 | 78.100 | 54.740 | 2,338,352 |
| 2024-10-11 | 75.800 | 76.300 | 73.000 | 73.680 | 51.642 | 1,985,615 |
| 2024-10-10 | 75.140 | 82.720 | 75.000 | 76.000 | 53.268 | 3,663,205 |
| 2024-10-09 | 82.000 | 83.750 | 74.150 | 74.840 | 52.455 | 3,816,993 |
| 2024-10-08 | 93.000 | 95.750 | 80.150 | 85.000 | 59.576 | 3,347,516 |
| 2024-09-30 | 73.000 | 79.980 | 72.000 | 79.800 | 55.931 | 2,167,787 |
| 2024-09-27 | 66.980 | 71.970 | 66.870 | 70.500 | 49.413 | 1,197,951 |
| 2024-09-26 | 64.440 | 66.500 | 62.670 | 66.500 | 46.609 | 1,438,980 |
| 2024-09-25 | 65.010 | 66.650 | 63.800 | 64.100 | 44.927 | 1,031,844 |
| 2024-09-24 | 63.470 | 65.180 | 62.660 | 64.890 | 45.481 | 777,660 |
| 2024-09-23 | 64.500 | 64.700 | 62.680 | 62.920 | 44.100 | 526,750 |
| 2024-09-20 | 66.000 | 66.320 | 63.840 | 64.010 | 44.864 | 486,561 |
| 2024-09-19 | 65.500 | 66.350 | 64.800 | 66.090 | 46.322 | 759,029 |
| 2024-09-18 | 66.890 | 67.000 | 63.510 | 65.280 | 45.754 | 708,407 |
| 2024-09-13 | 67.100 | 68.480 | 66.560 | 67.000 | 46.960 | 592,527 |
| 2024-09-12 | 66.000 | 68.000 | 65.710 | 67.020 | 46.974 | 712,936 |
| 2024-09-11 | 65.180 | 66.430 | 64.300 | 65.530 | 45.930 | 671,891 |
| 2024-09-10 | 65.600 | 66.500 | 64.260 | 65.200 | 45.698 | 826,770 |
| 2024-09-09 | 65.700 | 66.640 | 65.000 | 65.570 | 45.958 | 838,740 |
| 2024-09-06 | 68.670 | 68.890 | 65.370 | 65.640 | 46.007 | 902,526 |
| 2024-09-05 | 68.680 | 70.440 | 68.250 | 68.630 | 48.102 | 623,143 |
| 2024-09-04 | 66.800 | 69.660 | 66.540 | 68.750 | 48.186 | 983,304 |
| 2024-09-03 | 65.810 | 67.710 | 65.620 | 66.760 | 46.792 | 631,817 |
| 2024-09-02 | 65.760 | 67.310 | 65.550 | 65.800 | 46.119 | 1,096,758 |
| 2024-08-30 | 63.990 | 66.730 | 63.670 | 65.630 | 46.000 | 1,197,097 |
| 2024-08-29 | 62.300 | 64.360 | 62.190 | 63.500 | 44.507 | 569,233 |
| 2024-08-28 | 61.590 | 64.300 | 61.420 | 63.010 | 44.163 | 990,040 |
| 2024-08-27 | 61.690 | 62.630 | 61.300 | 61.590 | 43.168 | 421,820 |
| 2024-08-26 | 60.980 | 61.940 | 60.620 | 61.880 | 43.371 | 507,505 |
| 2024-08-23 | 61.790 | 61.800 | 60.500 | 60.990 | 42.747 | 472,724 |
| 2024-08-22 | 63.180 | 64.460 | 61.650 | 62.120 | 43.539 | 657,552 |
| 2024-08-21 | 60.770 | 64.620 | 60.350 | 63.560 | 44.549 | 1,434,635 |
| 2024-08-20 | 65.000 | 65.750 | 60.670 | 61.240 | 42.923 | 2,011,487 |
| 2024-08-19 | 66.680 | 68.160 | 65.670 | 66.200 | 46.399 | 693,112 |
| 2024-08-16 | 67.100 | 67.700 | 65.900 | 67.360 | 47.212 | 369,096 |
| 2024-08-15 | 67.600 | 68.460 | 66.250 | 66.660 | 46.722 | 692,580 |
| 2024-08-14 | 69.010 | 69.400 | 67.590 | 67.970 | 47.640 | 329,711 |
| 2024-08-13 | 68.400 | 68.820 | 67.860 | 68.710 | 48.158 | 340,715 |
| 2024-08-12 | 68.500 | 70.380 | 68.000 | 68.600 | 48.081 | 580,161 |
| 2024-08-09 | 70.200 | 70.480 | 68.480 | 68.500 | 48.011 | 397,208 |
| 2024-08-08 | 69.750 | 70.780 | 68.830 | 69.690 | 48.845 | 686,028 |
| 2024-08-07 | 68.870 | 70.750 | 68.600 | 69.640 | 48.810 | 885,248 |
| 2024-08-06 | 68.070 | 69.600 | 67.950 | 69.170 | 48.481 | 975,396 |
| 2024-08-05 | 70.020 | 71.440 | 67.080 | 67.510 | 47.317 | 1,517,555 |
| 2024-08-02 | 71.400 | 73.450 | 70.600 | 70.690 | 49.546 | 1,062,506 |
| 2024-08-01 | 72.990 | 72.990 | 71.500 | 71.710 | 50.261 | 987,280 |
| 2024-07-31 | 69.780 | 73.000 | 69.370 | 72.890 | 51.088 | 1,924,379 |
| 2024-07-30 | 68.530 | 71.840 | 67.150 | 69.880 | 48.978 | 1,744,448 |
| 2024-07-29 | 68.980 | 70.210 | 66.780 | 68.510 | 48.018 | 946,688 |
| 2024-07-26 | 67.260 | 71.170 | 67.130 | 69.000 | 48.362 | 1,506,117 |
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.