Berry Genomics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.450 | 8.550 | 8.130 | 8.180 | 8.180 | 33,552,281 |
| 2024-04-25 | 7.990 | 8.100 | 7.600 | 8.100 | 8.100 | 10,040,095 |
| 2024-04-24 | 7.350 | 7.470 | 7.230 | 7.360 | 7.360 | 9,249,201 |
| 2024-04-23 | 7.020 | 7.420 | 7.020 | 7.350 | 7.350 | 11,695,901 |
| 2024-04-22 | 7.230 | 7.260 | 6.880 | 7.020 | 7.020 | 8,166,400 |
| 2024-04-19 | 7.430 | 7.440 | 7.110 | 7.170 | 7.170 | 11,501,502 |
| 2024-04-18 | 7.440 | 7.780 | 7.150 | 7.440 | 7.440 | 15,971,957 |
| 2024-04-17 | 6.760 | 7.490 | 6.720 | 7.350 | 7.350 | 14,523,456 |
| 2024-04-16 | 7.530 | 7.690 | 6.930 | 6.930 | 6.930 | 12,153,156 |
| 2024-04-15 | 8.080 | 8.240 | 7.500 | 7.700 | 7.700 | 16,424,462 |
| 2024-04-12 | 8.460 | 8.530 | 8.300 | 8.320 | 8.320 | 7,717,300 |
| 2024-04-11 | 8.370 | 8.580 | 8.310 | 8.440 | 8.440 | 9,775,900 |
| 2024-04-10 | 8.880 | 8.890 | 8.410 | 8.500 | 8.500 | 11,403,100 |
| 2024-04-09 | 8.610 | 8.980 | 8.610 | 8.890 | 8.890 | 12,363,600 |
| 2024-04-08 | 9.000 | 9.040 | 8.580 | 8.590 | 8.590 | 15,230,160 |
| 2024-04-03 | 9.440 | 9.450 | 9.030 | 9.070 | 9.070 | 15,009,960 |
| 2024-04-02 | 9.700 | 9.750 | 9.320 | 9.420 | 9.420 | 17,286,273 |
| 2024-04-01 | 9.480 | 9.820 | 9.450 | 9.680 | 9.680 | 23,157,600 |
| 2024-03-29 | 9.510 | 9.590 | 9.330 | 9.450 | 9.450 | 11,766,255 |
| 2024-03-28 | 9.140 | 9.650 | 9.130 | 9.540 | 9.540 | 31,923,188 |
| 2024-03-27 | 9.760 | 9.910 | 9.150 | 9.210 | 9.210 | 34,766,519 |
| 2024-03-26 | 9.910 | 10.250 | 9.420 | 9.830 | 9.830 | 50,252,171 |
| 2024-03-25 | 10.410 | 11.400 | 10.400 | 10.400 | 10.400 | 51,586,985 |
| 2024-03-22 | 11.960 | 13.160 | 11.280 | 11.550 | 11.550 | 96,952,411 |
| 2024-03-21 | 11.950 | 11.960 | 11.410 | 11.960 | 11.960 | 44,415,057 |
| 2024-03-20 | 9.700 | 10.870 | 9.400 | 10.870 | 10.870 | 45,269,523 |
| 2024-03-19 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 16,065,843 |
| 2024-03-18 | 8.350 | 8.980 | 8.350 | 8.980 | 8.980 | 11,928,700 |
| 2024-03-15 | 8.120 | 8.280 | 8.050 | 8.160 | 8.160 | 8,631,300 |
| 2024-03-14 | 8.600 | 8.680 | 8.070 | 8.210 | 8.210 | 14,598,904 |
| 2024-03-13 | 8.150 | 8.330 | 8.050 | 8.260 | 8.260 | 12,113,400 |
| 2024-03-12 | 8.150 | 8.490 | 8.130 | 8.370 | 8.370 | 12,213,332 |
| 2024-03-11 | 8.090 | 8.140 | 7.950 | 8.120 | 8.120 | 7,132,201 |
| 2024-03-08 | 7.820 | 8.000 | 7.800 | 7.890 | 7.890 | 7,311,300 |
| 2024-03-07 | 8.110 | 8.210 | 7.800 | 7.820 | 7.820 | 11,603,400 |
| 2024-03-06 | 8.180 | 8.300 | 8.050 | 8.140 | 8.140 | 10,457,700 |
| 2024-03-05 | 8.410 | 8.430 | 8.140 | 8.200 | 8.200 | 15,922,591 |
| 2024-03-04 | 8.290 | 8.860 | 8.250 | 8.570 | 8.570 | 24,042,000 |
| 2024-03-01 | 8.450 | 8.490 | 8.140 | 8.290 | 8.290 | 18,261,600 |
| 2024-02-29 | 8.350 | 8.550 | 7.900 | 8.430 | 8.430 | 28,463,201 |
| 2024-02-28 | 8.800 | 9.390 | 8.350 | 8.350 | 8.350 | 35,786,075 |
| 2024-02-27 | 8.150 | 8.550 | 8.110 | 8.540 | 8.540 | 13,983,844 |
| 2024-02-26 | 7.960 | 8.390 | 7.850 | 8.190 | 8.190 | 17,934,500 |
| 2024-02-23 | 7.630 | 8.220 | 7.540 | 7.960 | 7.960 | 18,692,986 |
| 2024-02-22 | 7.210 | 7.640 | 7.210 | 7.560 | 7.560 | 14,865,600 |
| 2024-02-21 | 7.090 | 7.440 | 6.930 | 7.230 | 7.230 | 20,007,111 |
| 2024-02-20 | 7.000 | 7.270 | 6.790 | 7.090 | 7.090 | 22,294,536 |
| 2024-02-19 | 6.370 | 6.950 | 6.330 | 6.950 | 6.950 | 12,565,035 |
| 2024-02-08 | 5.590 | 6.370 | 5.400 | 6.320 | 6.320 | 27,616,010 |
| 2024-02-07 | 6.720 | 6.760 | 5.990 | 5.990 | 5.990 | 20,878,562 |
| 2024-02-06 | 6.430 | 7.010 | 6.300 | 6.650 | 6.650 | 20,865,525 |
| 2024-02-05 | 7.700 | 7.790 | 7.000 | 7.000 | 7.000 | 8,783,200 |
| 2024-02-02 | 8.270 | 8.520 | 7.500 | 7.780 | 7.780 | 11,144,200 |
| 2024-02-01 | 8.260 | 8.400 | 8.090 | 8.190 | 8.190 | 9,712,500 |
| 2024-01-31 | 9.020 | 9.080 | 8.410 | 8.410 | 8.410 | 14,603,624 |
| 2024-01-30 | 9.630 | 9.680 | 9.340 | 9.340 | 9.340 | 4,660,000 |
| 2024-01-29 | 10.010 | 10.060 | 9.600 | 9.610 | 9.610 | 4,812,721 |
| 2024-01-26 | 10.060 | 10.200 | 9.950 | 10.000 | 10.000 | 5,954,800 |
| 2024-01-25 | 9.800 | 10.090 | 9.650 | 10.070 | 10.070 | 6,855,220 |
| 2024-01-24 | 9.750 | 9.890 | 9.350 | 9.720 | 9.720 | 7,613,196 |
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.