Berry Genomics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10.000 | 10.980 | 9.650 | 10.420 | 10.420 | 53,692,312 |
| 2026-10-19 | 10.180 | 11.400 | 9.730 | 10.070 | 10.070 | 58,955,300 |
| 2026-10-16 | 11.200 | 11.560 | 10.260 | 10.410 | 10.410 | 67,491,600 |
| 2026-10-15 | 10.360 | 11.620 | 10.210 | 11.000 | 11.000 | 71,634,422 |
| 2026-10-14 | 10.940 | 11.020 | 10.510 | 10.560 | 10.560 | 37,946,637 |
| 2026-10-13 | 11.500 | 11.530 | 10.790 | 11.100 | 11.100 | 57,029,801 |
| 2026-10-12 | 11.280 | 12.300 | 10.830 | 11.700 | 11.700 | 93,380,625 |
| 2026-10-09 | 10.010 | 11.300 | 9.710 | 11.300 | 11.300 | 76,697,641 |
| 2026-10-08 | 11.960 | 11.960 | 10.170 | 10.270 | 10.270 | 87,632,211 |
| 2026-09-30 | 9.920 | 10.870 | 9.920 | 10.870 | 10.870 | 25,235,969 |
| 2026-09-29 | 10.110 | 10.300 | 9.860 | 9.880 | 9.880 | 41,297,898 |
| 2026-09-28 | 10.900 | 11.000 | 10.070 | 10.280 | 10.280 | 68,367,367 |
| 2026-09-24 | 9.810 | 11.010 | 9.800 | 11.010 | 11.010 | 28,370,000 |
| 2026-09-23 | 9.520 | 10.460 | 9.380 | 10.010 | 10.010 | 52,661,926 |
| 2026-09-22 | 9.280 | 9.600 | 9.200 | 9.520 | 9.520 | 38,935,977 |
| 2026-09-21 | 9.290 | 9.570 | 9.230 | 9.380 | 9.380 | 45,567,934 |
| 2026-09-18 | 8.700 | 9.390 | 8.690 | 9.050 | 9.050 | 37,754,141 |
| 2026-09-17 | 8.350 | 8.770 | 8.350 | 8.540 | 8.540 | 12,063,863 |
| 2026-09-16 | 8.350 | 8.460 | 8.260 | 8.390 | 8.390 | 5,564,100 |
| 2026-09-15 | 8.570 | 8.570 | 8.340 | 8.360 | 8.360 | 6,906,400 |
| 2026-09-14 | 8.450 | 8.650 | 8.340 | 8.610 | 8.610 | 8,660,900 |
| 2026-09-11 | 8.520 | 8.540 | 8.290 | 8.410 | 8.410 | 8,681,000 |
| 2026-09-10 | 8.790 | 8.790 | 8.500 | 8.580 | 8.580 | 8,906,364 |
| 2026-09-09 | 8.850 | 8.910 | 8.700 | 8.740 | 8.740 | 9,259,800 |
| 2026-09-08 | 8.720 | 8.930 | 8.610 | 8.900 | 8.900 | 12,246,064 |
| 2026-09-07 | 8.690 | 8.760 | 8.630 | 8.720 | 8.720 | 9,327,369 |
| 2026-09-04 | 8.960 | 9.000 | 8.700 | 8.750 | 8.750 | 12,542,600 |
| 2026-09-03 | 9.000 | 9.090 | 8.780 | 8.810 | 8.810 | 13,236,200 |
| 2026-09-02 | 9.130 | 9.200 | 9.020 | 9.040 | 9.040 | 13,879,764 |
| 2026-09-01 | 8.970 | 9.310 | 8.900 | 9.150 | 9.150 | 20,358,500 |
| 2026-08-31 | 8.900 | 9.000 | 8.770 | 8.920 | 8.920 | 19,227,100 |
| 2026-08-28 | 9.260 | 9.300 | 8.980 | 9.030 | 9.030 | 30,048,451 |
| 2026-08-27 | 9.150 | 9.770 | 9.090 | 9.390 | 9.390 | 36,408,590 |
| 2026-08-26 | 9.930 | 10.150 | 9.270 | 9.360 | 9.360 | 41,999,199 |
| 2026-08-25 | 9.610 | 9.800 | 9.330 | 9.510 | 9.510 | 40,670,727 |
| 2026-08-24 | 9.560 | 10.500 | 9.370 | 9.700 | 9.700 | 60,422,094 |
| 2026-08-21 | 10.170 | 10.310 | 9.600 | 10.310 | 10.310 | 58,158,199 |
| 2026-08-20 | 9.100 | 9.370 | 9.000 | 9.370 | 9.370 | 15,319,800 |
| 2026-08-19 | 8.810 | 8.920 | 8.480 | 8.520 | 8.520 | 12,143,300 |
| 2026-08-18 | 9.150 | 9.150 | 8.860 | 8.920 | 8.920 | 11,340,400 |
| 2026-08-17 | 9.070 | 9.160 | 8.830 | 9.060 | 9.060 | 16,607,500 |
| 2026-08-14 | 9.660 | 9.710 | 9.080 | 9.170 | 9.170 | 25,745,979 |
| 2026-08-13 | 9.410 | 9.660 | 9.320 | 9.610 | 9.610 | 31,346,379 |
| 2026-08-12 | 9.530 | 9.630 | 9.430 | 9.460 | 9.460 | 21,981,000 |
| 2026-08-11 | 9.740 | 9.800 | 9.500 | 9.570 | 9.570 | 37,508,301 |
| 2026-08-10 | 9.200 | 9.990 | 9.020 | 9.990 | 9.990 | 21,058,699 |
| 2026-08-07 | 8.910 | 9.200 | 8.710 | 9.080 | 9.080 | 28,287,145 |
| 2026-08-06 | 9.180 | 9.350 | 8.850 | 8.910 | 8.910 | 31,748,775 |
| 2026-08-05 | 9.350 | 9.790 | 9.110 | 9.190 | 9.190 | 53,413,793 |
| 2026-08-04 | 8.510 | 9.240 | 8.450 | 9.240 | 9.240 | 33,050,000 |
| 2026-08-03 | 8.380 | 8.500 | 8.280 | 8.400 | 8.400 | 17,521,600 |
| 2026-07-31 | 7.900 | 8.770 | 7.890 | 8.500 | 8.500 | 25,991,936 |
| 2026-07-30 | 8.080 | 8.220 | 7.950 | 7.970 | 7.970 | 6,815,700 |
| 2026-07-29 | 8.030 | 8.130 | 7.970 | 8.080 | 8.080 | 6,869,114 |
| 2026-07-28 | 7.880 | 8.070 | 7.800 | 7.970 | 7.970 | 5,573,100 |
| 2026-07-27 | 7.570 | 7.900 | 7.480 | 7.890 | 7.890 | 9,364,900 |
| 2026-07-24 | 7.780 | 7.860 | 7.570 | 7.580 | 7.580 | 6,125,700 |
| 2026-07-23 | 7.610 | 7.840 | 7.540 | 7.830 | 7.830 | 7,241,900 |
| 2026-07-22 | 7.650 | 7.910 | 7.610 | 7.670 | 7.670 | 7,260,800 |
| 2026-07-21 | 7.730 | 7.740 | 7.330 | 7.690 | 7.690 | 11,400,600 |
Page 1 of 21 · 1,212 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.