BMC Medical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 46.940 | 47.750 | 45.990 | 46.490 | 46.490 | 1,885,656 |
| 2026-10-20 | 44.640 | 46.330 | 44.050 | 46.150 | 46.150 | 1,634,056 |
| 2026-10-19 | 45.190 | 45.890 | 44.000 | 44.910 | 44.910 | 2,274,936 |
| 2026-10-16 | 46.060 | 47.890 | 45.290 | 45.880 | 45.880 | 2,086,384 |
| 2026-10-15 | 47.310 | 48.500 | 46.390 | 46.690 | 46.690 | 2,094,593 |
| 2026-10-14 | 46.170 | 48.130 | 45.650 | 48.000 | 48.000 | 2,669,559 |
| 2026-10-13 | 46.260 | 46.720 | 45.120 | 46.320 | 46.320 | 1,499,710 |
| 2026-10-12 | 46.850 | 47.650 | 46.120 | 46.570 | 46.570 | 1,796,648 |
| 2026-10-09 | 46.060 | 46.910 | 44.250 | 46.710 | 46.710 | 2,214,207 |
| 2026-10-08 | 46.760 | 47.130 | 45.820 | 46.190 | 46.190 | 1,625,905 |
| 2026-09-30 | 46.650 | 47.740 | 46.580 | 46.640 | 46.640 | 1,762,123 |
| 2026-09-29 | 46.340 | 47.050 | 45.880 | 46.560 | 46.560 | 1,234,408 |
| 2026-09-28 | 46.290 | 46.720 | 45.810 | 46.340 | 46.340 | 1,634,316 |
| 2026-09-24 | 46.520 | 47.470 | 46.240 | 46.270 | 46.270 | 1,267,675 |
| 2026-09-23 | 46.190 | 47.120 | 46.070 | 46.760 | 46.760 | 1,657,496 |
| 2026-09-22 | 46.400 | 47.140 | 46.060 | 46.190 | 46.190 | 1,985,278 |
| 2026-09-21 | 44.840 | 46.490 | 44.220 | 46.220 | 46.220 | 2,482,104 |
Page 1 of 1 · 17 trading days
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.