Berry Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.700	12.850	12.550	12.640	12.640	16,028,110
2026-01-16	13.500	13.520	12.730	12.770	12.770	36,710,314
2026-01-15	14.280	14.350	13.500	13.500	13.500	45,728,660
2026-01-14	14.570	15.630	14.480	15.000	15.000	95,689,578
2026-01-13	13.610	14.450	13.410	14.450	14.450	38,800,806
2026-01-12	13.000	13.190	12.750	13.140	13.140	26,667,400
2026-01-09	12.260	12.750	12.260	12.660	12.660	25,216,007
2026-01-08	11.650	12.260	11.650	12.220	12.220	16,758,509
2026-01-07	11.960	11.990	11.660	11.700	11.700	11,684,471
2026-01-06	12.050	12.300	11.930	11.980	11.980	16,384,700
2026-01-05	11.330	12.190	11.320	12.080	12.080	21,087,200
2025-12-31	11.220	11.430	11.100	11.290	11.290	6,215,000
2025-12-30	11.250	11.330	11.150	11.160	11.160	4,908,876
2025-12-29	11.280	11.350	11.210	11.250	11.250	5,222,100
2025-12-26	11.470	11.550	11.260	11.350	11.350	6,364,700
2025-12-25	11.350	11.530	11.280	11.510	11.510	6,957,300
2025-12-24	11.280	11.360	11.180	11.350	11.350	4,789,500
2025-12-23	11.580	11.600	11.260	11.280	11.280	6,566,300
2025-12-22	11.650	11.680	11.480	11.580	11.580	6,224,698
2025-12-19	11.770	11.790	11.490	11.680	11.680	10,137,172
2025-12-18	11.220	11.970	11.180	11.750	11.750	18,994,454
2025-12-17	11.180	11.630	11.040	11.310	11.310	11,667,123
2025-12-16	11.280	11.360	11.020	11.050	11.050	6,414,900
2025-12-15	11.180	11.310	11.080	11.190	11.190	4,512,550
2025-12-12	11.080	11.260	11.000	11.180	11.180	6,310,300
2025-12-11	11.500	11.560	11.100	11.100	11.100	8,065,350
2025-12-10	11.380	11.470	11.270	11.370	11.370	5,262,100
2025-12-09	11.500	11.660	11.430	11.450	11.450	4,784,200
2025-12-08	11.670	11.700	11.550	11.580	11.580	6,174,000
2025-12-05	11.380	11.620	11.210	11.610	11.610	7,638,200
2025-12-04	11.690	11.750	11.390	11.430	11.430	7,465,600
2025-12-03	11.960	12.000	11.630	11.690	11.690	7,170,500
2025-12-02	12.140	12.140	11.850	11.960	11.960	8,126,554
2025-12-01	12.330	12.330	12.120	12.160	12.160	5,628,777
2025-11-28	12.170	12.230	12.010	12.230	12.230	5,531,100
2025-11-27	12.200	12.200	12.010	12.080	12.080	6,851,942
2025-11-26	12.190	12.600	12.140	12.180	12.180	13,324,300
2025-11-25	12.080	12.560	11.970	12.230	12.230	12,768,449
2025-11-24	11.620	12.060	11.450	11.970	11.970	13,786,600
2025-11-21	12.390	12.500	11.590	11.590	11.590	23,321,500
2025-11-20	13.700	13.730	12.580	12.690	12.690	29,866,072
2025-11-19	13.820	13.970	13.630	13.960	13.960	15,054,272
2025-11-18	13.600	14.150	13.400	13.930	13.930	23,250,554
2025-11-17	13.740	13.840	13.550	13.660	13.660	10,806,730
2025-11-14	13.610	14.140	13.590	13.800	13.800	16,265,550
2025-11-13	13.700	13.780	13.450	13.770	13.770	17,676,400
2025-11-12	13.460	14.280	13.350	13.920	13.920	31,531,100
2025-11-11	13.600	13.650	13.450	13.530	13.530	9,367,400
2025-11-10	13.650	13.720	13.550	13.660	13.660	12,745,501
2025-11-07	13.650	13.820	13.490	13.580	13.580	16,647,700
2025-11-06	14.110	14.290	13.770	13.790	13.790	27,735,850
2025-11-05	14.230	14.920	14.010	14.130	14.130	47,971,501
2025-11-04	13.600	13.720	13.400	13.560	13.560	29,134,100
2025-11-03	13.610	14.400	13.420	13.890	13.890	49,369,661
2025-10-31	12.750	13.110	12.520	13.090	13.090	13,366,666
2025-10-30	12.830	13.130	12.750	12.850	12.850	9,601,701
2025-10-29	12.890	12.890	12.680	12.840	12.840	6,581,200
2025-10-28	12.820	12.940	12.660	12.890	12.890	6,393,800
2025-10-27	12.870	12.910	12.770	12.820	12.820	5,344,600
2025-10-24	12.900	12.950	12.780	12.800	12.800	5,149,200

← NewerPage 4 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.