Berry Genomics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.650 | 8.710 | 8.430 | 8.550 | 8.550 | 6,488,300 |
| 2025-01-20 | 8.520 | 8.700 | 8.370 | 8.630 | 8.630 | 6,994,300 |
| 2025-01-17 | 8.400 | 8.550 | 8.400 | 8.470 | 8.470 | 5,619,100 |
| 2025-01-16 | 8.460 | 8.500 | 8.330 | 8.470 | 8.470 | 7,083,100 |
| 2025-01-15 | 8.400 | 8.460 | 8.250 | 8.350 | 8.350 | 7,230,800 |
| 2025-01-14 | 7.990 | 8.590 | 7.980 | 8.400 | 8.400 | 10,841,801 |
| 2025-01-13 | 7.830 | 7.980 | 7.560 | 7.950 | 7.950 | 6,977,200 |
| 2025-01-10 | 8.160 | 8.210 | 7.850 | 7.850 | 7.850 | 7,486,000 |
| 2025-01-09 | 8.070 | 8.440 | 8.030 | 8.220 | 8.220 | 8,892,000 |
| 2025-01-08 | 8.210 | 8.340 | 7.960 | 8.190 | 8.190 | 8,910,300 |
| 2025-01-07 | 8.060 | 8.200 | 7.980 | 8.200 | 8.200 | 7,035,900 |
| 2025-01-06 | 7.930 | 8.120 | 7.670 | 8.050 | 8.050 | 9,281,810 |
| 2025-01-03 | 8.320 | 8.420 | 7.950 | 7.980 | 7.980 | 10,050,100 |
| 2025-01-02 | 8.390 | 8.590 | 8.250 | 8.330 | 8.330 | 8,684,700 |
| 2024-12-31 | 8.580 | 8.710 | 8.430 | 8.450 | 8.450 | 9,700,313 |
| 2024-12-30 | 8.930 | 8.930 | 8.410 | 8.520 | 8.520 | 16,096,641 |
| 2024-12-27 | 8.830 | 9.140 | 8.830 | 9.060 | 9.060 | 10,246,051 |
| 2024-12-26 | 8.820 | 8.980 | 8.730 | 8.860 | 8.860 | 9,241,100 |
| 2024-12-25 | 9.180 | 9.330 | 8.650 | 8.840 | 8.840 | 13,133,225 |
| 2024-12-24 | 9.290 | 9.350 | 8.990 | 9.120 | 9.120 | 14,154,900 |
| 2024-12-23 | 10.060 | 10.100 | 9.200 | 9.280 | 9.280 | 23,113,600 |
| 2024-12-20 | 10.230 | 10.400 | 10.080 | 10.150 | 10.150 | 15,033,400 |
| 2024-12-19 | 10.310 | 10.500 | 10.030 | 10.180 | 10.180 | 13,384,000 |
| 2024-12-18 | 10.250 | 10.880 | 10.000 | 10.500 | 10.500 | 20,597,611 |
| 2024-12-17 | 10.890 | 10.920 | 10.190 | 10.250 | 10.250 | 22,189,100 |
| 2024-12-16 | 11.180 | 11.360 | 10.870 | 11.020 | 11.020 | 21,550,300 |
| 2024-12-13 | 11.100 | 11.480 | 10.960 | 11.060 | 11.060 | 31,607,100 |
| 2024-12-12 | 10.900 | 11.350 | 10.900 | 11.200 | 11.200 | 33,412,188 |
| 2024-12-11 | 10.820 | 11.170 | 10.730 | 10.930 | 10.930 | 31,409,928 |
| 2024-12-10 | 11.040 | 11.810 | 10.930 | 11.020 | 11.020 | 70,804,429 |
| 2024-12-09 | 10.370 | 10.890 | 10.350 | 10.890 | 10.890 | 18,792,450 |
| 2024-12-06 | 9.630 | 9.970 | 9.630 | 9.900 | 9.900 | 17,525,200 |
| 2024-12-05 | 9.500 | 9.710 | 9.450 | 9.670 | 9.670 | 10,912,500 |
| 2024-12-04 | 9.770 | 9.850 | 9.450 | 9.500 | 9.500 | 14,460,699 |
| 2024-12-03 | 9.940 | 9.950 | 9.710 | 9.860 | 9.860 | 13,492,491 |
| 2024-12-02 | 9.720 | 10.030 | 9.720 | 9.940 | 9.940 | 20,427,100 |
| 2024-11-29 | 9.640 | 9.750 | 9.400 | 9.680 | 9.680 | 20,733,601 |
| 2024-11-28 | 9.560 | 10.180 | 9.470 | 9.720 | 9.720 | 30,792,500 |
| 2024-11-27 | 9.570 | 9.940 | 9.240 | 9.650 | 9.650 | 33,458,198 |
| 2024-11-26 | 10.580 | 10.870 | 9.650 | 9.650 | 9.650 | 61,891,061 |
| 2024-11-25 | 10.110 | 10.110 | 9.830 | 10.110 | 10.110 | 17,304,550 |
| 2024-11-22 | 9.780 | 9.830 | 9.180 | 9.190 | 9.190 | 11,391,600 |
| 2024-11-21 | 9.510 | 10.000 | 9.380 | 9.790 | 9.790 | 17,606,830 |
| 2024-11-20 | 9.270 | 9.600 | 9.240 | 9.560 | 9.560 | 8,592,900 |
| 2024-11-19 | 9.120 | 9.330 | 9.020 | 9.330 | 9.330 | 9,080,213 |
| 2024-11-18 | 9.510 | 9.630 | 9.040 | 9.140 | 9.140 | 12,730,400 |
| 2024-11-15 | 9.500 | 10.010 | 9.440 | 9.460 | 9.460 | 16,003,925 |
| 2024-11-14 | 9.770 | 9.820 | 9.460 | 9.470 | 9.470 | 9,908,700 |
| 2024-11-13 | 9.790 | 10.020 | 9.570 | 9.800 | 9.800 | 14,670,550 |
| 2024-11-12 | 9.920 | 10.300 | 9.810 | 9.940 | 9.940 | 21,663,080 |
| 2024-11-11 | 10.010 | 10.070 | 9.800 | 10.020 | 10.020 | 18,318,931 |
| 2024-11-08 | 9.950 | 10.300 | 9.820 | 10.100 | 10.100 | 24,281,951 |
| 2024-11-07 | 9.500 | 9.880 | 9.290 | 9.790 | 9.790 | 21,126,600 |
| 2024-11-06 | 9.360 | 9.420 | 9.150 | 9.310 | 9.310 | 14,106,910 |
| 2024-11-05 | 9.000 | 9.240 | 8.950 | 9.190 | 9.190 | 14,120,700 |
| 2024-11-04 | 9.000 | 9.080 | 8.860 | 9.030 | 9.030 | 11,251,200 |
| 2024-11-01 | 9.350 | 9.560 | 8.840 | 8.900 | 8.900 | 21,538,229 |
| 2024-10-31 | 9.360 | 9.520 | 9.300 | 9.400 | 9.400 | 16,517,919 |
| 2024-10-30 | 9.330 | 9.500 | 9.200 | 9.340 | 9.340 | 27,476,018 |
| 2024-10-29 | 10.100 | 10.430 | 9.550 | 9.570 | 9.570 | 50,198,218 |
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.