BMC Medical Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	44.240	45.300	43.960	44.220	44.220	1,356,015
2026-09-17	43.370	44.270	43.370	43.890	43.890	1,022,763
2026-09-16	42.600	43.910	42.520	43.720	43.720	1,222,050
2026-09-15	43.820	43.820	42.580	42.680	42.680	1,282,504
2026-09-14	43.520	44.090	43.170	43.820	43.820	984,876
2026-09-11	45.400	45.450	43.480	43.740	43.740	1,931,620
2026-09-10	45.980	46.200	45.500	45.590	45.590	802,236
2026-09-09	46.640	46.790	45.590	46.160	46.160	1,618,581
2026-09-08	46.790	47.620	46.450	46.920	46.920	1,765,117
2026-09-07	46.830	47.160	46.280	46.720	46.720	2,041,409
2026-09-04	46.960	47.770	46.300	46.460	46.460	1,629,384
2026-09-03	47.170	48.020	46.700	46.940	46.940	1,530,140
2026-09-02	46.700	48.170	46.410	47.400	47.400	2,652,111
2026-09-01	47.000	47.590	46.540	46.900	46.900	2,832,676
2026-08-31	46.330	47.470	46.020	46.910	46.910	3,940,240
2026-08-28	49.760	50.820	45.700	46.520	46.520	8,090,216
2026-08-27	44.500	45.380	44.000	44.970	44.970	1,336,940
2026-08-26	43.480	44.930	43.480	44.720	44.720	1,275,695
2026-08-25	42.800	43.850	42.060	43.660	43.660	887,392
2026-08-24	43.360	43.500	42.150	42.400	42.400	1,186,542
2026-08-21	43.760	43.880	42.640	43.620	43.620	1,276,463
2026-08-20	43.040	44.990	43.040	44.350	44.350	2,218,514
2026-08-19	44.770	44.950	42.300	42.680	42.680	2,334,750
2026-08-18	46.860	47.160	45.010	45.020	45.020	2,314,659
2026-08-17	47.480	47.630	46.690	47.140	47.140	1,708,400
2026-08-14	46.000	47.600	45.840	47.580	47.580	2,789,885
2026-08-13	46.740	47.640	46.120	46.250	46.250	2,050,732
2026-08-12	46.120	46.870	46.060	46.750	46.750	1,498,697
2026-08-11	46.300	47.970	46.020	46.580	46.580	2,397,075
2026-08-10	47.690	48.180	46.160	46.450	46.450	2,724,026
2026-08-07	46.900	48.280	46.160	47.970	47.970	2,778,411
2026-08-06	45.200	47.840	44.520	47.660	47.660	3,812,413
2026-08-05	45.000	45.940	44.740	45.720	45.720	2,286,598
2026-08-04	44.790	45.460	44.040	45.180	45.180	2,369,580
2026-08-03	44.350	45.110	43.760	44.600	44.600	1,762,074
2026-07-31	43.610	45.320	43.610	44.360	44.360	2,400,192
2026-07-30	43.680	44.990	43.380	43.780	43.780	2,575,761
2026-07-29	45.000	45.080	42.400	44.120	44.120	3,839,898
2026-07-28	46.040	46.920	44.370	44.870	44.870	4,038,746
2026-07-27	45.540	47.240	44.880	46.920	46.920	3,746,658
2026-07-24	51.590	52.000	46.050	46.860	46.860	6,886,073
2026-07-23	50.200	53.190	50.140	52.660	52.660	5,900,972
2026-07-22	45.810	51.990	45.290	51.160	51.160	7,394,831

Page 1 of 5 · 243 trading daysOlder →

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.