Berry Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.670	12.690	12.220	12.270	12.270	15,322,400
2025-04-23	12.610	12.920	12.600	12.670	12.670	17,868,900
2025-04-22	12.940	13.040	12.530	12.540	12.540	14,960,700
2025-04-21	12.510	12.880	12.400	12.860	12.860	17,555,400
2025-04-18	12.950	13.070	12.600	12.670	12.670	18,992,500
2025-04-17	13.130	13.890	13.020	13.080	13.080	24,958,108
2025-04-16	13.480	13.880	12.750	12.950	12.950	31,236,528
2025-04-15	13.700	14.210	13.390	13.790	13.790	42,912,378
2025-04-14	13.700	13.960	13.270	13.360	13.360	43,562,400
2025-04-11	12.600	13.300	12.520	13.300	13.300	12,275,371
2025-04-10	12.050	12.380	11.940	12.090	12.090	23,022,900
2025-04-09	10.800	11.880	10.180	11.730	11.730	33,626,499
2025-04-08	11.450	12.050	11.070	11.310	11.310	32,944,100
2025-04-07	12.800	13.220	12.300	12.300	12.300	10,920,500
2025-04-03	13.600	14.210	13.540	13.670	13.670	19,012,300
2025-04-02	13.890	13.980	13.700	13.800	13.800	19,668,200
2025-04-01	13.550	14.550	13.550	13.840	13.840	38,691,200
2025-03-31	13.540	13.660	13.060	13.530	13.530	24,336,250
2025-03-28	13.980	14.130	13.730	13.760	13.760	19,584,412
2025-03-27	14.300	14.430	13.920	13.920	13.920	26,766,800
2025-03-26	14.650	14.910	14.330	14.480	14.480	26,729,641
2025-03-25	14.560	15.350	14.320	14.780	14.780	45,086,929
2025-03-24	14.960	15.460	14.390	14.730	14.730	31,352,602
2025-03-21	15.640	15.680	14.890	14.900	14.900	32,460,850
2025-03-20	15.980	16.000	15.510	15.730	15.730	29,090,179
2025-03-19	16.360	16.580	15.900	16.000	16.000	37,358,301
2025-03-18	16.400	17.140	16.100	16.480	16.480	44,851,584
2025-03-17	17.300	17.300	16.100	16.190	16.190	55,219,650
2025-03-14	17.010	17.630	16.500	17.270	17.270	43,547,187
2025-03-13	17.800	18.000	16.810	17.180	17.180	49,230,414
2025-03-12	19.000	19.050	17.500	18.300	18.300	64,744,200
2025-03-11	17.150	19.550	16.750	18.880	18.880	71,648,976
2025-03-10	18.000	18.500	17.020	18.100	18.100	79,936,957
2025-03-07	16.550	18.520	16.550	17.310	17.310	84,409,260
2025-03-06	15.770	16.840	15.400	16.840	16.840	84,277,040
2025-03-05	15.590	16.060	14.920	15.310	15.310	88,240,474
2025-03-04	14.190	15.590	14.130	15.590	15.590	63,561,805
2025-03-03	12.870	14.170	12.670	14.170	14.170	62,442,338
2025-02-28	13.270	14.070	12.800	12.880	12.880	41,149,301
2025-02-27	13.930	14.400	13.250	13.650	13.650	43,995,201
2025-02-26	14.070	14.780	13.800	14.100	14.100	65,709,515
2025-02-25	13.080	14.970	12.970	14.330	14.330	82,361,852
2025-02-24	13.130	14.460	12.920	13.610	13.610	72,576,343
2025-02-21	12.670	13.410	12.480	13.390	13.390	76,298,052
2025-02-20	12.910	13.940	12.660	12.700	12.700	98,292,994
2025-02-19	11.000	12.670	11.000	12.670	12.670	78,166,692
2025-02-18	12.800	12.800	11.520	11.520	11.520	76,669,494
2025-02-17	12.800	12.800	12.440	12.800	12.800	35,705,348
2025-02-14	10.550	11.640	10.520	11.640	11.640	52,863,163
2025-02-13	11.000	11.350	10.580	10.580	10.580	65,505,223
2025-02-12	10.800	11.200	10.520	10.650	10.650	79,359,202
2025-02-11	11.610	11.610	11.200	11.550	11.550	56,657,339
2025-02-10	10.200	10.550	10.100	10.550	10.550	34,392,660
2025-02-07	8.770	9.590	8.770	9.590	9.590	43,600,161
2025-02-06	8.350	8.980	8.180	8.720	8.720	20,163,700
2025-02-05	8.300	8.480	8.290	8.420	8.420	8,215,150
2025-01-27	8.350	8.650	8.160	8.190	8.190	7,811,501
2025-01-24	8.100	8.160	7.950	8.100	8.100	6,271,600
2025-01-23	8.350	8.450	8.100	8.100	8.100	11,892,100
2025-01-22	8.570	8.570	8.370	8.420	8.420	4,440,900

← NewerPage 7 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.