Berry Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.710	9.760	9.480	9.660	9.660	6,836,000
2024-01-22	10.270	10.290	9.610	9.700	9.700	8,172,700
2024-01-19	10.490	10.500	10.270	10.290	10.290	5,002,700
2024-01-18	10.510	10.510	10.170	10.460	10.460	9,824,246
2024-01-17	10.790	10.830	10.520	10.530	10.530	6,412,220
2024-01-16	10.910	11.000	10.630	10.800	10.800	8,503,700
2024-01-15	10.760	11.030	10.700	10.900	10.900	6,840,800
2024-01-12	11.000	11.060	10.800	10.820	10.820	6,088,600
2024-01-11	10.880	11.080	10.820	11.040	11.040	6,458,300
2024-01-10	10.960	11.040	10.760	10.830	10.830	6,308,600
2024-01-09	10.920	11.070	10.860	10.940	10.940	7,190,900
2024-01-08	11.020	11.090	10.830	10.830	10.830	9,656,901
2024-01-05	11.320	11.350	10.950	11.020	11.020	8,536,100
2024-01-04	11.300	11.380	11.230	11.290	11.290	6,926,400
2024-01-03	11.350	11.540	11.230	11.350	11.350	8,192,900
2024-01-02	11.500	11.570	11.320	11.340	11.340	11,324,700
2023-12-29	11.320	11.630	11.260	11.520	11.520	15,816,800
2023-12-28	11.180	11.330	10.920	11.270	11.270	12,527,738
2023-12-27	11.020	11.160	10.910	11.130	11.130	9,937,400
2023-12-26	11.260	11.320	10.950	11.040	11.040	11,693,464
2023-12-25	11.480	11.510	11.200	11.250	11.250	10,053,388
2023-12-22	11.770	11.780	11.350	11.410	11.410	16,742,902
2023-12-21	11.630	11.830	11.480	11.810	11.810	17,344,187
2023-12-20	11.800	12.080	11.760	11.780	11.780	16,558,200
2023-12-19	11.990	12.070	11.700	11.840	11.840	17,367,193
2023-12-18	12.200	12.420	11.920	12.040	12.040	19,025,630
2023-12-15	12.450	12.590	12.220	12.280	12.280	22,878,119
2023-12-14	13.060	13.180	12.380	12.450	12.450	37,071,668
2023-12-13	13.400	13.490	12.880	13.080	13.080	43,241,510
2023-12-12	14.600	14.800	13.530	13.530	13.530	54,428,639
2023-12-11	14.680	15.460	14.660	15.020	15.020	40,645,345
2023-12-08	15.020	16.390	14.510	16.000	16.000	60,943,592
2023-12-07	14.270	15.950	14.250	15.340	15.340	54,623,812
2023-12-06	15.620	16.480	14.400	14.670	14.670	86,236,286
2023-12-05	14.410	15.620	14.320	15.620	15.620	37,341,537
2023-12-04	14.430	15.300	14.040	14.200	14.200	65,188,442
2023-12-01	13.600	14.880	13.600	14.500	14.500	73,284,737
2023-11-30	14.050	14.270	12.950	13.530	13.530	53,667,950
2023-11-29	14.260	15.540	13.650	14.110	14.110	68,826,981
2023-11-28	13.100	14.910	13.070	14.500	14.500	75,146,182
2023-11-27	12.770	14.200	12.630	13.550	13.550	69,442,357
2023-11-24	13.060	13.940	12.400	13.140	13.140	78,361,346
2023-11-23	15.840	15.840	13.030	13.050	13.050	89,883,594
2023-11-22	14.190	14.400	14.050	14.400	14.400	17,418,425
2023-11-21	12.730	13.090	12.460	13.090	13.090	45,873,525
2023-11-20	10.950	11.900	10.950	11.900	11.900	13,669,350
2023-11-17	10.670	10.860	10.620	10.820	10.820	3,245,600
2023-11-16	10.840	10.840	10.660	10.670	10.670	2,534,000
2023-11-15	10.910	10.920	10.770	10.810	10.810	2,718,100
2023-11-14	10.860	10.910	10.750	10.810	10.810	2,999,112
2023-11-13	10.910	10.950	10.750	10.790	10.790	3,329,550
2023-11-10	10.890	10.920	10.700	10.830	10.830	4,125,610
2023-11-09	11.000	11.160	10.820	10.860	10.860	3,725,465
2023-11-08	10.850	11.170	10.800	10.980	10.980	5,072,100
2023-11-07	10.950	10.950	10.810	10.830	10.830	2,707,310
2023-11-06	10.800	11.070	10.800	10.940	10.940	4,021,700
2023-11-03	10.710	10.810	10.660	10.710	10.710	3,293,900
2023-11-02	10.900	10.950	10.620	10.670	10.670	5,262,581
2023-11-01	10.790	10.900	10.630	10.830	10.830	8,080,800
2023-10-31	10.560	10.880	10.520	10.760	10.760	7,116,200

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.