Berry Genomics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.220 | 9.560 | 9.110 | 9.480 | 9.480 | 15,105,303 |
| 2024-10-25 | 8.980 | 9.120 | 8.890 | 9.110 | 9.110 | 11,820,528 |
| 2024-10-24 | 8.900 | 9.060 | 8.850 | 8.910 | 8.910 | 13,421,705 |
| 2024-10-23 | 8.940 | 8.950 | 8.760 | 8.790 | 8.790 | 11,226,700 |
| 2024-10-22 | 8.800 | 8.970 | 8.720 | 8.950 | 8.950 | 14,451,201 |
| 2024-10-21 | 8.630 | 8.810 | 8.580 | 8.810 | 8.810 | 15,075,707 |
| 2024-10-18 | 8.540 | 8.750 | 8.410 | 8.630 | 8.630 | 18,792,148 |
| 2024-10-17 | 8.460 | 8.790 | 8.400 | 8.550 | 8.550 | 18,624,030 |
| 2024-10-16 | 8.020 | 8.890 | 8.000 | 8.470 | 8.470 | 22,164,377 |
| 2024-10-15 | 8.350 | 8.460 | 8.200 | 8.200 | 8.200 | 12,835,800 |
| 2024-10-14 | 8.100 | 8.260 | 7.950 | 8.250 | 8.250 | 9,808,780 |
| 2024-10-11 | 8.460 | 8.470 | 8.010 | 8.100 | 8.100 | 12,815,701 |
| 2024-10-10 | 8.480 | 8.940 | 8.320 | 8.490 | 8.490 | 16,546,001 |
| 2024-10-09 | 9.160 | 9.190 | 8.460 | 8.480 | 8.480 | 22,624,726 |
| 2024-10-08 | 9.580 | 9.580 | 8.760 | 9.400 | 9.400 | 31,552,276 |
| 2024-09-30 | 8.250 | 8.710 | 8.100 | 8.710 | 8.710 | 28,690,149 |
| 2024-09-27 | 7.750 | 8.160 | 7.690 | 7.920 | 7.920 | 17,326,149 |
| 2024-09-26 | 7.450 | 7.620 | 7.390 | 7.610 | 7.610 | 11,897,901 |
| 2024-09-25 | 7.360 | 7.530 | 7.360 | 7.470 | 7.470 | 12,715,100 |
| 2024-09-24 | 7.160 | 7.330 | 7.110 | 7.320 | 7.320 | 11,392,500 |
| 2024-09-23 | 7.070 | 7.230 | 7.070 | 7.130 | 7.130 | 6,756,100 |
| 2024-09-20 | 7.140 | 7.140 | 7.020 | 7.060 | 7.060 | 5,505,900 |
| 2024-09-19 | 6.970 | 7.140 | 6.900 | 7.140 | 7.140 | 8,785,600 |
| 2024-09-18 | 7.010 | 7.080 | 6.780 | 6.890 | 6.890 | 8,181,200 |
| 2024-09-13 | 7.030 | 7.120 | 7.010 | 7.010 | 7.010 | 7,628,700 |
| 2024-09-12 | 7.170 | 7.270 | 7.000 | 7.040 | 7.040 | 13,149,500 |
| 2024-09-11 | 7.140 | 7.400 | 7.060 | 7.160 | 7.160 | 16,320,351 |
| 2024-09-10 | 7.460 | 7.660 | 7.030 | 7.290 | 7.290 | 23,981,104 |
| 2024-09-09 | 7.120 | 7.610 | 6.980 | 7.300 | 7.300 | 22,825,406 |
| 2024-09-06 | 7.140 | 7.190 | 6.950 | 6.960 | 6.960 | 5,684,699 |
| 2024-09-05 | 7.050 | 7.140 | 6.990 | 7.130 | 7.130 | 6,267,099 |
| 2024-09-04 | 7.030 | 7.080 | 6.930 | 7.010 | 7.010 | 5,699,499 |
| 2024-09-03 | 7.030 | 7.140 | 6.980 | 7.060 | 7.060 | 5,879,976 |
| 2024-09-02 | 7.150 | 7.270 | 7.040 | 7.050 | 7.050 | 8,537,800 |
| 2024-08-30 | 7.050 | 7.250 | 7.040 | 7.170 | 7.170 | 8,671,476 |
| 2024-08-29 | 6.980 | 7.090 | 6.850 | 7.080 | 7.080 | 7,365,384 |
| 2024-08-28 | 6.850 | 7.040 | 6.790 | 6.980 | 6.980 | 6,218,123 |
| 2024-08-27 | 6.950 | 7.170 | 6.880 | 6.920 | 6.920 | 7,524,089 |
| 2024-08-26 | 6.850 | 7.030 | 6.670 | 6.970 | 6.970 | 9,460,178 |
| 2024-08-23 | 7.010 | 7.030 | 6.660 | 6.800 | 6.800 | 11,294,469 |
| 2024-08-22 | 7.130 | 7.200 | 6.960 | 6.960 | 6.960 | 10,765,099 |
| 2024-08-21 | 7.080 | 7.220 | 6.950 | 7.130 | 7.130 | 12,236,704 |
| 2024-08-20 | 7.610 | 7.680 | 7.050 | 7.140 | 7.140 | 22,717,004 |
| 2024-08-19 | 7.700 | 7.770 | 7.550 | 7.590 | 7.590 | 18,363,884 |
| 2024-08-16 | 7.800 | 7.980 | 7.660 | 7.850 | 7.850 | 28,679,688 |
| 2024-08-15 | 8.040 | 8.240 | 7.780 | 7.910 | 7.910 | 31,451,075 |
| 2024-08-14 | 7.800 | 8.560 | 7.630 | 8.020 | 8.020 | 45,311,782 |
| 2024-08-13 | 8.160 | 8.160 | 7.680 | 7.950 | 7.950 | 43,284,929 |
| 2024-08-12 | 7.520 | 8.250 | 7.520 | 8.250 | 8.250 | 11,326,784 |
| 2024-08-09 | 7.700 | 7.720 | 7.470 | 7.500 | 7.500 | 6,945,300 |
| 2024-08-08 | 7.630 | 7.840 | 7.530 | 7.680 | 7.680 | 10,633,101 |
| 2024-08-07 | 7.700 | 7.710 | 7.570 | 7.610 | 7.610 | 5,378,500 |
| 2024-08-06 | 7.510 | 7.730 | 7.360 | 7.700 | 7.700 | 8,334,157 |
| 2024-08-05 | 7.560 | 7.770 | 7.370 | 7.380 | 7.380 | 9,760,601 |
| 2024-08-02 | 7.580 | 7.820 | 7.510 | 7.620 | 7.620 | 9,861,400 |
| 2024-08-01 | 7.550 | 7.720 | 7.500 | 7.610 | 7.610 | 7,033,100 |
| 2024-07-31 | 7.270 | 7.550 | 7.260 | 7.550 | 7.550 | 7,822,200 |
| 2024-07-30 | 7.110 | 7.330 | 7.080 | 7.300 | 7.300 | 6,452,300 |
| 2024-07-29 | 7.100 | 7.150 | 6.970 | 7.120 | 7.120 | 4,613,600 |
| 2024-07-26 | 7.020 | 7.170 | 7.010 | 7.060 | 7.060 | 3,921,800 |
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.