Berry Genomics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.000 | 7.110 | 6.880 | 7.040 | 7.040 | 5,071,900 |
| 2024-07-24 | 7.040 | 7.140 | 6.910 | 6.950 | 6.950 | 6,724,600 |
| 2024-07-23 | 7.100 | 7.330 | 7.070 | 7.120 | 7.120 | 10,159,500 |
| 2024-07-22 | 7.100 | 7.140 | 6.950 | 7.100 | 7.100 | 13,121,926 |
| 2024-07-19 | 7.350 | 7.420 | 7.250 | 7.370 | 7.370 | 4,455,600 |
| 2024-07-18 | 7.300 | 7.420 | 7.140 | 7.420 | 7.420 | 5,159,500 |
| 2024-07-17 | 7.390 | 7.520 | 7.290 | 7.370 | 7.370 | 4,745,600 |
| 2024-07-16 | 7.470 | 7.500 | 7.310 | 7.410 | 7.410 | 4,184,700 |
| 2024-07-15 | 7.630 | 7.720 | 7.400 | 7.420 | 7.420 | 5,503,301 |
| 2024-07-12 | 7.420 | 7.720 | 7.350 | 7.510 | 7.510 | 7,618,500 |
| 2024-07-11 | 7.100 | 7.450 | 7.100 | 7.420 | 7.420 | 8,379,000 |
| 2024-07-10 | 7.010 | 7.170 | 6.970 | 7.010 | 7.010 | 4,367,669 |
| 2024-07-09 | 7.170 | 7.180 | 6.860 | 7.130 | 7.130 | 5,499,969 |
| 2024-07-08 | 7.370 | 7.370 | 7.080 | 7.110 | 7.110 | 4,190,200 |
| 2024-07-05 | 7.130 | 7.380 | 7.030 | 7.370 | 7.370 | 4,722,600 |
| 2024-07-04 | 7.480 | 7.500 | 7.090 | 7.120 | 7.120 | 5,093,800 |
| 2024-07-03 | 7.480 | 7.550 | 7.380 | 7.450 | 7.450 | 4,583,200 |
| 2024-07-02 | 7.330 | 7.550 | 7.300 | 7.480 | 7.480 | 7,152,800 |
| 2024-07-01 | 7.190 | 7.350 | 7.040 | 7.330 | 7.330 | 5,050,590 |
| 2024-06-28 | 7.300 | 7.380 | 7.160 | 7.180 | 7.180 | 5,331,000 |
| 2024-06-27 | 7.430 | 7.530 | 7.280 | 7.280 | 7.280 | 5,287,500 |
| 2024-06-26 | 7.000 | 7.440 | 7.000 | 7.430 | 7.430 | 6,776,900 |
| 2024-06-25 | 7.050 | 7.160 | 7.000 | 7.050 | 7.050 | 4,629,900 |
| 2024-06-24 | 7.230 | 7.290 | 6.940 | 7.020 | 7.020 | 6,205,450 |
| 2024-06-21 | 7.280 | 7.450 | 7.090 | 7.310 | 7.310 | 6,219,600 |
| 2024-06-20 | 7.460 | 7.630 | 7.260 | 7.280 | 7.280 | 6,762,199 |
| 2024-06-19 | 7.620 | 7.760 | 7.440 | 7.460 | 7.460 | 5,975,500 |
| 2024-06-18 | 7.440 | 7.560 | 7.250 | 7.500 | 7.500 | 9,217,500 |
| 2024-06-17 | 7.800 | 7.800 | 7.600 | 7.630 | 7.630 | 4,740,762 |
| 2024-06-14 | 7.820 | 7.880 | 7.670 | 7.790 | 7.790 | 5,479,300 |
| 2024-06-13 | 7.930 | 7.990 | 7.730 | 7.810 | 7.810 | 6,580,096 |
| 2024-06-12 | 7.490 | 7.970 | 7.440 | 7.900 | 7.900 | 9,783,119 |
| 2024-06-11 | 7.650 | 7.650 | 7.310 | 7.490 | 7.490 | 7,668,796 |
| 2024-06-07 | 7.230 | 7.530 | 7.230 | 7.480 | 7.480 | 12,240,501 |
| 2024-06-06 | 7.760 | 7.790 | 7.010 | 7.170 | 7.170 | 13,876,568 |
| 2024-06-05 | 7.960 | 7.960 | 7.700 | 7.720 | 7.720 | 5,387,800 |
| 2024-06-04 | 8.000 | 8.010 | 7.770 | 7.870 | 7.870 | 6,904,200 |
| 2024-06-03 | 8.370 | 8.390 | 7.960 | 8.010 | 8.010 | 8,762,686 |
| 2024-05-31 | 8.260 | 8.400 | 8.160 | 8.370 | 8.370 | 7,589,500 |
| 2024-05-30 | 8.270 | 8.330 | 8.090 | 8.150 | 8.150 | 5,989,100 |
| 2024-05-29 | 8.270 | 8.340 | 8.210 | 8.270 | 8.270 | 5,104,000 |
| 2024-05-28 | 8.370 | 8.460 | 8.230 | 8.270 | 8.270 | 6,440,800 |
| 2024-05-27 | 8.490 | 8.570 | 8.250 | 8.460 | 8.460 | 7,730,100 |
| 2024-05-24 | 8.650 | 8.780 | 8.460 | 8.540 | 8.540 | 8,199,500 |
| 2024-05-23 | 8.850 | 8.860 | 8.500 | 8.560 | 8.560 | 12,865,200 |
| 2024-05-22 | 9.110 | 9.220 | 8.840 | 8.910 | 8.910 | 10,899,700 |
| 2024-05-21 | 8.960 | 8.970 | 8.810 | 8.950 | 8.950 | 7,174,600 |
| 2024-05-20 | 8.900 | 9.030 | 8.800 | 9.020 | 9.020 | 9,002,201 |
| 2024-05-17 | 8.930 | 9.000 | 8.830 | 8.910 | 8.910 | 8,003,000 |
| 2024-05-16 | 8.770 | 9.030 | 8.770 | 8.910 | 8.910 | 10,764,600 |
| 2024-05-15 | 9.010 | 9.100 | 8.820 | 8.860 | 8.860 | 11,492,300 |
| 2024-05-14 | 8.870 | 9.370 | 8.870 | 9.090 | 9.090 | 16,951,433 |
| 2024-05-13 | 9.170 | 9.350 | 8.860 | 8.940 | 8.940 | 23,726,700 |
| 2024-05-10 | 9.220 | 9.990 | 9.130 | 9.290 | 9.290 | 31,304,690 |
| 2024-05-09 | 9.300 | 9.550 | 9.260 | 9.270 | 9.270 | 34,432,528 |
| 2024-05-08 | 9.500 | 10.150 | 9.450 | 9.690 | 9.690 | 44,699,381 |
| 2024-05-07 | 8.900 | 9.280 | 8.870 | 9.230 | 9.230 | 22,975,142 |
| 2024-05-06 | 8.790 | 9.230 | 8.690 | 8.970 | 8.970 | 25,100,028 |
| 2024-04-30 | 8.540 | 9.090 | 8.470 | 8.700 | 8.700 | 26,946,893 |
| 2024-04-29 | 8.100 | 8.710 | 8.080 | 8.580 | 8.580 | 26,187,962 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.