BrightGene Bio Medical Technology C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	32.030	32.390	30.700	30.700	30.700	6,203,621
2026-10-21	32.050	33.400	31.920	32.050	32.050	7,740,907
2026-10-20	30.800	31.980	30.380	31.700	31.700	6,844,604
2026-10-19	30.770	31.570	30.230	30.960	30.960	6,127,664
2026-10-16	31.390	32.220	30.510	30.910	30.910	8,240,205
2026-10-15	31.180	32.490	30.710	30.850	30.850	9,094,847
2026-10-14	30.880	32.280	30.680	31.550	31.550	7,442,907
2026-10-13	32.090	32.090	30.720	31.050	31.050	8,774,473
2026-10-12	33.870	33.870	32.220	32.270	32.270	6,529,741
2026-10-09	33.380	33.790	32.000	33.530	33.530	8,246,941
2026-10-08	35.290	36.500	33.070	33.430	33.430	13,097,338
2026-09-30	34.370	36.550	34.230	35.810	35.810	12,909,438
2026-09-29	34.040	35.070	33.810	34.360	34.360	6,628,735
2026-09-28	34.700	35.310	33.820	34.110	34.110	7,647,135
2026-09-24	36.000	36.500	34.710	35.000	35.000	10,164,846
2026-09-23	37.160	38.300	36.200	36.300	36.300	9,758,152
2026-09-22	36.000	37.290	35.840	36.810	36.810	12,302,109
2026-09-21	35.200	36.630	35.180	36.260	36.260	14,376,791
2026-09-18	34.610	36.150	34.610	35.030	35.030	11,598,866
2026-09-17	34.800	35.330	34.560	34.600	34.600	7,920,434
2026-09-16	34.620	35.000	34.030	34.870	34.870	7,799,335
2026-09-15	35.460	35.800	34.560	34.620	34.620	5,370,224
2026-09-14	35.000	35.760	34.420	35.460	35.460	6,948,474
2026-09-11	36.250	36.400	34.630	35.230	35.230	7,385,100
2026-09-10	36.660	36.770	35.730	36.120	36.120	8,066,725
2026-09-09	38.140	38.200	36.720	36.760	36.760	10,634,326
2026-09-08	37.480	39.260	37.000	37.910	37.910	13,708,835
2026-09-07	34.800	37.320	34.620	37.250	37.250	15,904,506
2026-09-04	34.940	35.860	34.580	34.790	34.790	8,331,762
2026-09-03	34.220	35.000	33.810	34.780	34.780	8,745,370
2026-09-02	36.420	36.470	34.150	34.220	34.220	13,076,631
2026-09-01	36.020	37.600	35.880	36.470	36.470	14,464,466
2026-08-31	36.340	36.500	34.910	36.240	36.240	14,543,768
2026-08-28	35.690	35.700	34.690	34.710	34.710	7,988,829
2026-08-27	34.600	35.850	34.510	35.770	35.770	9,915,629
2026-08-26	34.840	35.580	34.560	35.020	35.020	9,527,971
2026-08-25	34.310	35.040	33.780	34.850	34.850	11,146,998
2026-08-24	36.500	36.500	34.130	34.550	34.550	13,030,282
2026-08-21	37.800	37.980	36.050	36.670	36.670	15,655,282
2026-08-20	39.000	40.080	38.000	38.850	38.850	21,922,292
2026-08-19	38.310	38.900	37.000	37.490	37.490	13,590,004
2026-08-18	39.500	39.800	38.280	38.650	38.650	15,261,163
2026-08-17	39.800	40.240	38.780	39.550	39.550	16,281,869
2026-08-14	41.040	41.840	39.800	40.340	40.340	21,792,234
2026-08-13	39.630	43.270	38.880	41.870	41.870	32,120,922
2026-08-12	39.790	41.780	38.790	40.420	40.420	23,968,213
2026-08-11	37.850	43.380	37.220	40.230	40.230	37,142,220
2026-08-10	39.410	40.400	37.260	37.410	37.410	30,492,956
2026-08-07	35.280	38.450	34.920	38.140	38.140	30,513,207
2026-08-06	36.400	36.650	34.700	34.830	34.830	19,406,661
2026-08-05	34.890	35.850	34.700	35.700	35.700	16,985,064
2026-08-04	34.790	35.000	34.220	34.990	34.990	15,097,457
2026-08-03	32.950	34.810	32.610	34.570	34.570	17,753,598
2026-07-31	31.410	33.860	31.410	32.940	32.940	15,331,529
2026-07-30	33.010	33.670	31.660	31.830	31.830	14,587,175
2026-07-29	34.400	34.650	32.640	33.540	33.540	16,729,684
2026-07-28	35.500	36.590	33.780	34.560	34.560	14,750,759
2026-07-27	33.830	36.400	33.180	35.850	35.850	16,207,122
2026-07-24	36.920	38.280	34.500	34.810	34.810	17,955,781
2026-07-23	38.000	38.600	36.920	37.110	37.110	22,333,821

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1140 CNY
2022-06-16	0.1200 CNY
2021-05-11	0.0840 CNY
2020-06-08	0.0820 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.