BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	38.860	39.790	38.620	39.740	39.626	2,757,579
2024-04-25	39.070	39.500	38.760	38.920	38.808	2,021,700
2024-04-24	39.230	39.370	38.580	39.070	38.958	1,633,914
2024-04-23	38.980	39.550	38.370	39.230	39.118	2,306,645
2024-04-22	38.080	39.300	37.980	38.980	38.868	2,437,867
2024-04-19	38.310	38.560	37.760	38.080	37.971	2,362,438
2024-04-18	38.310	38.930	37.770	38.450	38.340	2,842,451
2024-04-17	37.990	38.800	37.880	38.410	38.300	3,208,250
2024-04-16	38.830	39.260	37.900	37.940	37.831	2,526,732
2024-04-15	38.650	39.340	38.020	39.020	38.908	2,429,740
2024-04-12	39.170	39.670	38.640	38.640	38.529	2,100,912
2024-04-11	39.400	39.840	39.200	39.270	39.157	1,812,271
2024-04-10	40.340	40.390	39.420	39.650	39.536	1,716,358
2024-04-09	39.180	40.440	39.180	40.420	40.304	2,527,882
2024-04-08	40.930	40.930	39.200	39.200	39.088	3,147,499
2024-04-03	41.480	41.630	40.800	40.930	40.813	1,940,808
2024-04-02	42.000	42.140	41.280	41.450	41.331	2,510,500
2024-04-01	41.480	42.290	41.400	42.210	42.089	2,805,617
2024-03-29	41.120	41.400	40.310	40.930	40.813	1,570,500
2024-03-28	40.950	41.670	40.850	41.170	41.052	1,962,470
2024-03-27	42.040	42.050	40.940	40.940	40.823	2,340,765
2024-03-26	42.310	42.600	41.700	42.020	41.900	2,691,164
2024-03-25	43.300	43.900	42.190	42.190	42.069	3,630,472
2024-03-22	44.860	44.860	43.380	43.650	43.525	3,690,690
2024-03-21	46.190	46.190	44.700	44.960	44.831	4,763,053
2024-03-20	44.590	46.760	44.090	45.980	45.848	6,998,541
2024-03-19	45.000	46.160	44.700	44.750	44.622	4,618,814
2024-03-18	43.350	44.990	43.300	44.980	44.851	5,280,777
2024-03-15	43.300	43.740	42.620	43.340	43.216	2,514,996
2024-03-14	44.170	44.700	43.180	43.400	43.276	2,951,350
2024-03-13	43.900	43.910	43.120	43.520	43.395	2,858,514
2024-03-12	43.280	44.320	43.190	43.980	43.854	3,750,173
2024-03-11	42.460	43.290	42.220	43.240	43.116	2,883,995
2024-03-08	42.050	42.720	41.860	42.380	42.259	2,593,646
2024-03-07	43.770	44.090	42.150	42.160	42.039	4,568,670
2024-03-06	44.680	45.030	43.750	44.100	43.974	3,194,901
2024-03-05	44.800	45.200	44.270	44.650	44.522	4,209,686
2024-03-04	44.100	45.750	43.960	45.200	45.070	4,586,000
2024-03-01	44.440	44.480	43.500	44.220	44.093	3,393,762
2024-02-29	43.450	44.990	43.350	44.220	44.093	6,571,824
2024-02-28	45.150	46.480	44.020	44.020	43.894	5,146,935
2024-02-27	43.900	45.130	43.560	45.130	45.001	3,472,916
2024-02-26	43.920	44.680	43.330	44.100	43.974	3,625,963
2024-02-23	44.030	44.380	43.420	43.930	43.804	3,407,821
2024-02-22	43.880	44.300	43.700	44.020	43.894	2,768,299
2024-02-21	44.090	45.150	43.330	44.010	43.884	3,589,220
2024-02-20	43.950	44.900	43.690	44.150	44.024	2,456,720
2024-02-19	45.500	45.680	43.630	44.330	44.203	4,852,790
2024-02-08	45.480	48.000	44.800	44.980	44.851	7,647,306
2024-02-07	41.310	45.210	41.160	45.130	45.001	8,410,754
2024-02-06	36.660	41.500	36.280	41.350	41.232	5,517,066
2024-02-05	36.480	38.680	33.000	37.400	37.293	5,219,112
2024-02-02	37.980	38.480	35.610	36.660	36.555	2,868,955
2024-02-01	37.480	38.490	37.110	37.900	37.791	2,217,478
2024-01-31	39.000	39.160	37.370	37.480	37.373	3,234,716
2024-01-30	40.310	40.790	39.310	39.350	39.237	1,809,957
2024-01-29	41.440	41.660	40.440	40.450	40.334	2,171,122
2024-01-26	42.770	42.920	41.390	41.490	41.371	2,377,787
2024-01-25	41.280	42.780	40.900	42.780	42.657	2,452,238
2024-01-24	40.880	41.660	39.830	41.280	41.162	2,136,810

← NewerPage 11 of 21 · 1,217 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.