Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

BMGC (600073.SS)

8.11
+0.01
+(0.12%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.158.348.108.118.1115,581,485
Apr 29, 20258.308.307.858.108.1031,065,141
Apr 28, 20258.118.548.118.398.3929,676,569
Apr 25, 20258.158.298.108.108.1014,432,298
Apr 24, 20258.328.378.028.198.1917,228,800
Apr 23, 20258.668.668.298.328.3229,174,877
Apr 22, 20257.968.677.938.498.4950,728,499
Apr 21, 20257.658.047.567.987.9825,651,072
Apr 18, 20257.717.867.607.657.6514,138,211
Apr 17, 20257.737.877.677.787.7818,841,305
Apr 16, 20257.867.937.617.747.7423,367,800
Apr 15, 20257.968.027.727.887.8824,838,131
Apr 14, 20257.858.127.857.997.9927,544,875
Apr 11, 20258.018.157.778.008.0038,654,128
Apr 10, 20257.798.237.708.068.0652,561,273
Apr 9, 20257.888.187.507.957.9571,375,761
Apr 8, 20257.507.957.507.877.8773,765,343
Apr 7, 20257.788.197.327.497.4960,567,426
Apr 3, 20257.758.007.557.857.8536,711,319
Apr 2, 20257.758.097.607.647.6439,248,844
Apr 1, 20257.697.967.467.807.8051,832,043
Mar 31, 20257.287.987.277.617.6180,379,734
Mar 28, 20257.297.847.297.557.5572,899,525
Mar 27, 20256.907.526.867.337.3370,821,592
Mar 26, 20256.706.996.696.896.8923,301,012
Mar 25, 20256.686.746.616.746.749,281,870
Mar 24, 20256.666.716.576.676.6710,791,821
Mar 21, 20256.696.776.646.686.689,283,935
Mar 20, 20256.696.766.676.706.708,066,090
Mar 19, 20256.716.716.636.666.667,571,773
Mar 18, 20256.786.806.696.716.718,989,662
Mar 17, 20256.706.836.696.786.7818,181,232
Mar 14, 20256.516.696.506.696.6920,082,436
Mar 13, 20256.436.516.416.506.5010,281,700
Mar 12, 20256.496.536.406.466.4612,143,600
Mar 11, 20256.326.546.306.516.5117,594,293
Mar 10, 20256.366.416.346.376.379,815,947
Mar 7, 20256.356.386.326.336.338,879,201
Mar 6, 20256.366.396.316.386.3810,420,683
Mar 5, 20256.436.446.306.356.358,201,030
Mar 4, 20256.406.426.346.396.397,848,625
Mar 3, 20256.426.496.366.386.3812,645,689
Feb 28, 20256.476.546.416.436.4313,507,022
Feb 27, 20256.356.476.356.476.4716,833,811
Feb 26, 20256.316.366.306.356.359,006,303
Feb 25, 20256.306.356.276.316.319,648,915
Feb 24, 20256.326.396.306.356.3512,263,456
Feb 21, 20256.336.366.266.296.2910,752,300
Feb 20, 20256.326.366.286.336.3310,810,869
Feb 19, 20256.346.376.316.346.348,025,553
Feb 18, 20256.476.496.316.356.3510,626,200
Feb 17, 20256.496.516.426.496.499,806,930
Feb 14, 20256.516.566.456.486.489,214,134
Feb 13, 20256.516.586.496.546.5411,592,575
Feb 12, 20256.516.546.446.506.509,446,368
Feb 11, 20256.596.616.456.516.519,641,722
Feb 10, 20256.496.606.476.576.5713,146,427
Feb 7, 20256.426.546.376.486.4812,836,863
Feb 6, 20256.426.486.336.426.4210,706,493
Feb 5, 20256.606.646.416.436.438,985,136
Jan 27, 20256.526.676.526.586.589,116,657
Jan 24, 20256.426.536.426.526.527,795,737
Jan 23, 20256.536.586.466.476.479,127,650
Jan 22, 20256.566.626.446.466.468,571,396
Jan 21, 20256.686.716.576.596.595,683,158
Jan 20, 20256.656.716.646.676.677,411,100
Jan 17, 20256.526.666.476.636.638,539,350
Jan 16, 20256.526.656.496.566.5611,716,872
Jan 15, 20256.466.516.406.496.499,812,551
Jan 14, 20256.306.456.286.446.4413,364,200
Jan 13, 20256.256.296.146.286.2810,905,551
Jan 10, 20256.486.506.296.306.307,832,700
Jan 9, 20256.536.616.456.466.468,426,721
Jan 8, 20256.576.616.406.536.5311,002,357
Jan 7, 20256.706.716.556.616.6111,864,467
Jan 6, 20256.676.786.516.686.6814,781,315
Jan 3, 20256.946.996.686.716.7116,983,040
Jan 2, 20256.947.106.886.946.9420,120,493
Dec 31, 20247.057.146.946.946.9414,731,672
Dec 30, 20247.207.206.987.077.0715,569,495
Dec 27, 20247.027.236.987.217.2114,996,800
Dec 26, 20247.027.127.027.047.0412,561,402
Dec 25, 20247.077.126.937.087.0811,156,901
Dec 24, 20246.987.086.937.077.0710,079,783
Dec 23, 20247.147.186.926.926.9214,844,086
Dec 20, 20247.117.247.117.157.1512,327,455
Dec 19, 20247.127.187.007.117.1113,729,700
Dec 18, 20247.277.317.177.177.1714,645,110
Dec 17, 20247.447.497.237.267.2617,183,700
Dec 16, 20247.547.587.417.487.4816,834,357
Dec 13, 20247.667.707.517.557.5525,620,744
Dec 12, 20247.547.777.457.747.7437,093,866
Dec 11, 20247.297.547.277.537.5327,550,576
Dec 10, 20247.357.417.267.267.2621,194,804
Dec 9, 20247.237.327.157.197.1913,465,700
Dec 6, 20247.177.267.147.257.2510,909,702
Dec 5, 20247.237.237.137.157.1510,431,343
Dec 4, 20247.317.387.217.257.2512,913,266
Dec 3, 20247.327.387.257.307.3014,940,368
Dec 2, 20247.217.377.207.317.3118,826,829
Nov 29, 20247.137.267.127.217.2116,382,624
Nov 28, 20247.067.177.037.147.1413,079,711
Nov 27, 20246.977.066.877.067.0614,250,491
Nov 26, 20246.917.046.886.986.9810,213,401
Nov 25, 20246.806.946.786.926.9211,315,972
Nov 22, 20247.007.036.786.806.8012,429,706
Nov 21, 20247.067.096.987.037.0310,109,806
Nov 20, 20247.037.097.007.067.069,352,658
Nov 19, 20247.037.076.957.057.0510,507,765
Nov 18, 20247.057.126.966.986.9814,270,226
Nov 15, 20246.987.166.987.017.0110,748,158
Nov 14, 20247.207.247.087.117.1112,502,956
Nov 13, 20247.207.317.147.247.2416,559,905
Nov 12, 20247.207.267.117.177.1717,247,199
Nov 11, 20247.227.297.137.217.2116,084,841
Nov 8, 20247.307.367.197.287.2822,232,998
Nov 7, 20247.107.347.087.307.3023,800,387
Nov 6, 20247.177.177.057.117.1119,157,038
Nov 5, 20247.157.197.097.177.1723,135,752
Nov 4, 20247.057.156.987.157.1524,703,895
Nov 1, 20246.907.066.876.996.9927,420,327
Oct 31, 20246.927.036.836.926.9222,854,649
Oct 30, 20246.696.816.646.806.8014,477,043
Oct 29, 20246.866.886.666.706.7013,417,794
Oct 28, 20246.666.866.656.866.8615,606,017
Oct 25, 20246.606.676.596.676.6712,043,302
Oct 24, 20246.586.696.526.606.6013,985,021
Oct 23, 20246.606.636.556.606.6014,165,629
Oct 22, 20246.466.556.436.546.5414,164,682
Oct 21, 20246.476.536.416.476.4713,030,207
Oct 18, 20246.406.546.366.476.4717,840,898
Oct 17, 20246.496.536.406.406.4011,490,801
Oct 16, 20246.486.566.406.476.4717,402,833
Oct 15, 20246.586.876.496.566.5623,298,372
Oct 14, 20246.566.636.456.596.5912,894,470
Oct 11, 20246.706.766.476.576.5714,186,103
Oct 10, 20246.666.856.666.696.6919,558,854
Oct 9, 20247.027.026.616.626.6228,438,353
Oct 8, 20247.627.686.907.127.1255,429,247
Sep 30, 20246.657.006.507.007.0047,825,051
Sep 27, 20246.456.546.346.506.5014,553,809
Sep 26, 20246.096.366.086.366.3614,281,776
Sep 25, 20246.186.276.106.116.119,991,750
Sep 24, 20246.006.145.986.146.147,685,263
Sep 23, 20245.996.045.945.975.974,714,836
Sep 20, 20246.046.065.966.026.024,623,016
Sep 19, 20245.906.115.876.056.057,894,700
Sep 18, 20245.915.925.805.895.893,991,511
Sep 13, 20245.955.995.915.925.924,779,200
Sep 12, 20246.036.055.935.945.944,562,546
Sep 11, 20246.036.095.996.046.045,482,701
Sep 10, 20246.076.095.956.046.046,873,991
Sep 9, 20246.086.176.026.076.077,394,287
Sep 6, 20246.116.156.056.076.076,451,073
Sep 5, 20246.046.156.036.116.116,654,251
Sep 4, 20246.046.086.016.046.045,881,902
Sep 3, 20246.036.105.986.056.057,407,325
Sep 2, 20246.056.055.986.026.0211,647,538
Aug 30, 20245.756.065.716.026.0219,872,850
Aug 29, 20245.635.755.625.755.755,650,013
Aug 28, 20245.605.695.565.655.653,839,150
Aug 27, 20245.585.645.555.605.604,503,500
Aug 26, 20245.525.655.485.625.625,267,257
Aug 23, 20245.545.605.475.505.503,828,900
Aug 22, 20245.615.655.505.525.524,266,402
Aug 21, 20245.655.675.595.615.613,403,097
Aug 20, 20245.755.755.655.675.675,081,800
Aug 19, 20245.705.765.685.725.723,214,200
Aug 16, 20245.805.815.705.715.714,675,648
Aug 15, 20245.755.855.745.785.784,824,939
Aug 14, 20245.805.835.755.775.774,026,397
Aug 13, 20245.855.875.765.835.834,445,254
Aug 12, 20245.825.925.805.865.865,887,354
Aug 9, 20245.885.895.805.815.815,381,290
Aug 8, 20245.725.875.725.865.868,941,997
Aug 7, 20245.775.775.705.755.755,729,413
Aug 6, 20245.765.805.725.795.795,523,895
Aug 5, 20245.695.835.685.715.718,927,400
Aug 2, 20245.685.795.675.705.706,263,859
Aug 1, 20245.755.795.705.715.715,561,243
Jul 31, 20245.625.765.625.755.758,715,399
Jul 30, 20245.595.625.565.625.624,985,200
Jul 29, 20245.575.605.545.585.584,945,622
Jul 26, 20245.515.575.505.565.564,237,516
Jul 25, 20245.415.555.415.515.514,331,568
Jul 24, 20245.485.525.405.445.444,839,389
Jul 23, 20245.595.605.485.485.484,586,800
Jul 22, 20245.595.615.545.595.594,463,907
Jul 19, 20245.605.655.585.605.605,088,600
Jul 18, 20245.595.665.545.655.656,206,465
Jul 17, 20245.565.725.555.665.669,126,897
Jul 16, 20245.565.595.515.555.554,529,095
Jul 15, 20245.485.605.485.575.577,510,282
Jul 12, 20245.555.575.475.515.515,238,206
Jul 11, 20245.435.515.405.505.506,838,700
Jul 10, 20245.365.405.285.375.375,492,500
Jul 9, 20245.335.395.245.355.355,868,508
Jul 8, 20245.465.505.295.315.317,469,491
Jul 5, 20245.465.465.465.465.46-
Jul 4, 20245.655.665.445.465.467,213,801
Jul 3, 20245.605.695.605.655.655,473,349
Jul 2, 20245.605.635.565.625.627,122,064
Jul 1, 20245.535.615.495.605.605,721,172
Jun 28, 20245.495.575.485.515.515,696,540
Jun 27, 20245.615.645.495.495.496,773,133
Jun 26, 20245.555.645.535.625.626,158,334
Jun 25, 20245.615.655.545.565.566,584,223
Jun 24, 20245.735.785.595.605.607,527,563
Jun 21, 20245.805.855.785.815.813,995,400
Jun 20, 20245.935.945.785.795.798,200,536
Jun 19, 20246.006.055.945.945.946,881,339
Jun 18, 20245.996.095.986.046.047,807,156
Jun 17, 20246.026.025.945.955.954,812,630
Jun 14, 20245.926.015.896.016.016,601,937
Jun 13, 20246.016.015.915.935.936,660,190
Jun 12, 20246.026.055.966.006.006,277,410
Jun 11, 20246.016.045.966.016.016,635,607
Jun 7, 20245.966.055.926.056.058,020,607
Jun 6, 2024 0.073 Dividend
Jun 6, 20246.016.035.865.925.9210,547,257
Jun 5, 20246.136.206.046.055.9810,787,633
Jun 4, 20246.126.166.076.146.077,945,594
Jun 3, 20246.266.326.136.166.0911,931,995
May 31, 20246.246.296.206.266.189,446,221
May 30, 20246.266.356.226.266.189,017,000
May 29, 20246.276.376.266.286.208,695,700
May 28, 20246.446.446.236.266.1812,126,568
May 27, 20246.526.536.386.466.3810,695,005
May 24, 20246.406.596.366.526.4414,691,505
May 23, 20246.596.676.386.406.3216,348,358
May 22, 20246.556.636.506.536.457,609,226
May 21, 20246.596.686.496.566.4811,261,400
May 20, 20246.516.646.506.586.5011,511,007
May 17, 20246.446.556.416.526.448,852,500
May 16, 20246.376.496.376.436.357,523,431
May 15, 20246.516.516.376.396.317,082,476
May 14, 20246.436.566.406.516.4313,038,102
May 13, 20246.406.446.326.416.337,650,001
May 10, 20246.416.466.376.416.337,552,807
May 9, 20246.356.456.346.406.328,893,731
May 8, 20246.426.436.346.376.298,140,721
May 7, 20246.476.476.336.436.3510,044,000
May 6, 20246.396.496.396.476.3911,550,782
Apr 30, 20246.326.396.316.356.278,426,361