Berry Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.980	13.000	12.680	12.870	12.870	7,435,900
2025-10-22	13.160	13.210	12.980	13.000	13.000	8,303,751
2025-10-21	12.760	13.260	12.760	13.220	13.220	14,206,817
2025-10-20	12.700	12.790	12.640	12.740	12.740	4,581,697
2025-10-17	12.870	12.990	12.600	12.600	12.600	6,148,694
2025-10-16	13.030	13.120	12.850	12.880	12.880	6,180,894
2025-10-15	12.720	13.030	12.620	13.030	13.030	7,233,617
2025-10-14	12.910	13.010	12.720	12.740	12.740	7,080,200
2025-10-13	12.590	13.020	12.420	12.910	12.910	7,619,653
2025-10-10	13.290	13.300	13.000	13.130	13.130	7,588,300
2025-10-09	12.990	13.200	12.830	13.180	13.180	10,673,800
2025-09-30	12.900	13.100	12.900	12.970	12.970	6,754,400
2025-09-29	12.820	12.920	12.580	12.880	12.880	6,816,832
2025-09-26	12.990	12.990	12.770	12.810	12.810	7,522,100
2025-09-25	13.090	13.240	12.960	13.000	13.000	9,437,600
2025-09-24	12.640	13.090	12.640	13.080	13.080	10,223,101
2025-09-23	13.100	13.110	12.500	12.770	12.770	14,739,400
2025-09-22	13.120	13.180	12.860	13.110	13.110	12,038,652
2025-09-19	13.700	13.780	13.190	13.210	13.210	18,225,474
2025-09-18	13.950	14.090	13.690	13.770	13.770	13,905,101
2025-09-17	14.150	14.150	13.950	13.970	13.970	12,529,200
2025-09-16	14.090	14.450	13.860	14.220	14.220	15,820,860
2025-09-15	14.200	14.240	14.000	14.060	14.060	13,562,500
2025-09-12	14.510	14.690	14.200	14.370	14.370	22,827,359
2025-09-11	14.080	14.200	13.700	14.190	14.190	14,602,692
2025-09-10	14.150	14.280	14.050	14.100	14.100	10,894,843
2025-09-09	14.420	14.750	14.170	14.210	14.210	17,635,213
2025-09-08	14.290	14.680	14.170	14.500	14.500	19,089,469
2025-09-05	14.080	14.290	13.610	14.280	14.280	17,725,676
2025-09-04	13.930	14.360	13.750	14.070	14.070	20,952,667
2025-09-03	14.700	14.700	13.830	13.930	13.930	22,154,195
2025-09-02	15.150	15.200	14.430	14.550	14.550	27,223,132
2025-09-01	15.030	15.240	14.830	15.140	15.140	24,393,132
2025-08-29	15.280	15.360	15.010	15.050	15.050	22,718,800
2025-08-28	15.470	15.600	14.820	15.280	15.280	31,237,600
2025-08-27	16.300	16.500	15.480	15.490	15.490	41,014,900
2025-08-26	16.210	16.280	15.800	15.940	15.940	60,970,053
2025-08-25	15.790	17.370	15.650	16.610	16.610	105,776,079
2025-08-22	14.360	15.790	14.260	15.790	15.790	74,993,750
2025-08-21	14.500	14.600	14.300	14.350	14.350	15,071,500
2025-08-20	14.580	14.580	14.300	14.520	14.520	17,112,751
2025-08-19	14.650	14.790	14.530	14.600	14.600	21,113,100
2025-08-18	14.480	14.730	14.440	14.660	14.660	21,653,390
2025-08-15	14.320	14.490	14.280	14.470	14.470	14,138,266
2025-08-14	14.700	14.780	14.230	14.410	14.410	28,165,900
2025-08-13	14.670	14.820	14.500	14.740	14.740	22,548,600
2025-08-12	14.900	14.970	14.600	14.670	14.670	24,668,429
2025-08-11	14.800	14.980	14.760	14.970	14.970	26,138,629
2025-08-08	15.390	15.490	14.790	14.790	14.790	50,374,780
2025-08-07	14.710	16.320	14.540	15.620	15.620	77,287,534
2025-08-06	15.310	15.830	14.750	14.840	14.840	38,372,501
2025-08-05	14.700	15.500	14.630	15.000	15.000	40,325,399
2025-08-04	14.360	14.800	14.050	14.680	14.680	33,798,001
2025-08-01	14.580	15.140	14.500	14.680	14.680	44,690,165
2025-07-31	13.980	15.150	13.920	14.640	14.640	56,748,332
2025-07-30	13.970	14.350	13.860	13.950	13.950	22,711,002
2025-07-29	14.600	14.800	14.010	14.150	14.150	32,484,706
2025-07-28	14.160	14.480	13.960	14.000	14.000	15,098,800
2025-07-25	14.260	14.500	14.150	14.180	14.180	21,002,606
2025-07-24	13.840	14.790	13.840	14.320	14.320	32,209,500

← NewerPage 5 of 21 · 1,213 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.