BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	34.140	34.800	33.830	34.330	34.330	1,149,615
2024-07-24	34.780	34.890	34.010	34.180	34.180	1,294,100
2024-07-23	35.740	35.960	34.670	34.690	34.690	1,257,400
2024-07-22	35.810	35.950	35.440	35.710	35.710	1,348,700
2024-07-19	35.210	35.850	35.020	35.810	35.810	1,478,396
2024-07-18	35.210	35.500	34.700	35.360	35.360	1,431,200
2024-07-17	35.250	35.560	35.080	35.440	35.440	1,829,000
2024-07-16	34.900	35.400	34.750	35.300	35.300	1,107,271
2024-07-15	35.780	35.780	34.910	34.990	34.990	1,170,400
2024-07-12	35.590	35.800	35.340	35.540	35.540	1,639,010
2024-07-11	35.380	35.760	35.010	35.540	35.540	2,076,365
2024-07-10	34.260	35.160	34.020	34.790	34.790	1,353,118
2024-07-09	33.700	34.560	33.330	34.450	34.450	1,838,255
2024-07-08	34.550	34.750	33.580	33.700	33.700	1,356,400
2024-07-05	33.600	34.950	33.410	34.690	34.690	1,588,997
2024-07-04	34.810	35.050	33.740	33.810	33.810	1,909,000
2024-07-03	35.070	35.390	34.800	34.890	34.790	1,300,100
2024-07-02	35.260	35.650	34.820	35.070	34.970	1,454,700
2024-07-01	35.060	35.370	34.560	35.140	35.039	1,388,100
2024-06-28	35.580	35.940	34.960	35.010	34.910	1,889,560
2024-06-27	36.210	36.260	35.440	35.510	35.408	1,471,300
2024-06-26	35.270	36.250	35.050	36.210	36.106	1,944,206
2024-06-25	35.880	36.360	35.300	35.450	35.348	2,059,491
2024-06-24	36.960	37.050	35.930	36.030	35.927	2,670,158
2024-06-21	36.500	37.540	36.400	37.030	36.924	2,969,590
2024-06-20	36.760	37.450	36.550	36.550	36.445	1,827,605
2024-06-19	37.520	37.820	36.980	36.980	36.874	1,940,586
2024-06-18	37.620	37.870	37.410	37.610	37.502	1,411,435
2024-06-17	37.600	37.950	37.460	37.650	37.542	1,292,652
2024-06-14	37.900	38.130	37.330	37.820	37.712	2,004,040
2024-06-13	38.430	38.460	37.800	38.120	38.011	1,484,202
2024-06-12	38.170	38.970	38.170	38.430	38.320	1,755,696
2024-06-11	37.510	38.470	37.070	38.330	38.220	1,542,771
2024-06-07	38.150	38.270	37.380	37.590	37.482	1,612,075
2024-06-06	38.830	38.830	37.770	37.890	37.781	2,517,948
2024-06-05	38.810	39.360	38.610	38.630	38.519	1,827,005
2024-06-04	38.540	38.880	38.190	38.790	38.679	1,512,274
2024-06-03	39.260	39.370	38.260	38.490	38.380	2,364,310
2024-05-31	39.280	39.740	39.100	39.260	39.148	2,016,377
2024-05-30	39.300	39.380	38.800	39.020	38.908	1,778,155
2024-05-29	38.900	39.400	38.700	38.970	38.858	1,692,127
2024-05-28	39.470	39.470	38.900	39.020	38.908	1,617,400
2024-05-27	39.010	39.500	38.690	39.480	39.367	2,071,700
2024-05-24	40.180	40.180	39.200	39.200	39.088	1,622,300
2024-05-23	40.600	40.710	39.530	39.600	39.487	2,319,746
2024-05-22	40.560	40.860	40.300	40.650	40.534	1,546,999
2024-05-21	41.000	41.130	40.310	40.450	40.334	2,167,866
2024-05-20	41.300	41.860	41.000	41.130	41.012	2,118,751
2024-05-17	40.890	41.450	40.700	41.300	41.182	2,048,708
2024-05-16	40.940	41.360	40.530	40.930	40.813	1,999,749
2024-05-15	41.150	41.600	40.820	40.930	40.813	2,107,815
2024-05-14	41.750	42.490	41.350	41.460	41.341	2,818,098
2024-05-13	44.100	44.180	41.730	41.800	41.680	3,988,630
2024-05-10	42.780	44.360	42.550	42.650	42.528	5,475,348
2024-05-09	42.210	43.620	42.070	43.170	43.046	5,421,147
2024-05-08	42.920	44.000	42.510	42.830	42.707	6,938,570
2024-05-07	42.610	43.190	41.900	42.330	42.209	3,721,506
2024-05-06	41.870	42.340	41.130	41.810	41.690	4,207,288
2024-04-30	41.390	41.430	40.520	41.130	41.012	3,075,800
2024-04-29	39.230	41.300	39.210	41.210	41.092	4,810,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-04	0.1000 CNY
2023-06-07	1.0000 CNY
2022-07-06	0.3500 CNY
2021-07-07	0.3500 CNY
2020-07-07	0.1010 CNY
2019-06-13	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.