BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	39.780	40.790	39.260	40.500	40.384	1,997,131
2024-01-22	41.820	41.860	39.420	39.700	39.586	2,705,776
2024-01-19	42.040	42.430	41.600	41.820	41.700	1,439,144
2024-01-18	42.010	42.100	40.920	41.940	41.820	2,599,298
2024-01-17	43.130	43.380	42.170	42.170	42.049	1,362,614
2024-01-16	43.840	43.840	42.480	43.130	43.006	2,130,519
2024-01-15	43.970	44.380	43.680	43.740	43.615	1,264,756
2024-01-12	44.650	44.840	44.100	44.100	43.974	1,325,776
2024-01-11	43.900	44.880	43.900	44.760	44.632	1,754,175
2024-01-10	44.070	44.560	43.200	43.890	43.764	1,638,359
2024-01-09	44.000	44.650	43.900	44.030	43.904	1,999,340
2024-01-08	45.700	45.900	44.020	44.050	43.924	2,775,600
2024-01-05	46.800	47.050	45.720	45.870	45.739	1,952,721
2024-01-04	47.470	47.640	46.730	46.810	46.676	1,288,062
2024-01-03	47.550	47.990	47.090	47.410	47.274	1,243,771
2024-01-02	48.020	48.300	47.380	47.460	47.324	1,587,435
2023-12-29	47.500	48.330	47.380	48.000	47.862	2,183,450
2023-12-28	46.180	47.880	45.700	47.600	47.464	2,978,704
2023-12-27	46.700	46.850	45.550	46.220	46.088	2,808,330
2023-12-26	47.470	47.590	46.660	46.860	46.726	1,272,800
2023-12-25	47.080	48.270	47.030	47.410	47.274	1,807,026
2023-12-22	47.660	47.800	46.950	47.100	46.965	1,857,015
2023-12-21	47.190	47.740	46.390	47.550	47.414	3,015,194
2023-12-20	47.960	48.130	47.120	47.130	46.995	1,895,653
2023-12-19	48.020	48.380	47.560	47.930	47.793	1,539,600
2023-12-18	48.610	48.850	47.800	48.000	47.862	2,088,497
2023-12-15	48.550	49.300	48.400	48.600	48.461	1,829,546
2023-12-14	49.010	49.660	48.600	48.610	48.471	1,962,401
2023-12-13	49.090	49.880	48.890	49.010	48.870	2,971,016
2023-12-12	50.300	50.850	48.700	49.080	48.939	5,473,007
2023-12-11	50.300	51.220	49.000	50.850	50.704	3,759,433
2023-12-08	51.000	51.610	49.750	51.240	51.093	4,711,352
2023-12-07	50.720	51.700	50.300	51.190	51.043	3,116,635
2023-12-06	51.000	51.600	49.860	50.800	50.654	4,140,624
2023-12-05	51.600	53.580	51.500	51.550	51.402	5,572,270
2023-12-04	51.500	52.250	50.750	51.760	51.612	2,880,100
2023-12-01	51.320	53.000	51.290	51.680	51.532	3,418,498
2023-11-30	51.400	52.030	50.700	51.310	51.163	2,118,243
2023-11-29	51.960	53.170	51.410	51.410	51.263	2,849,537
2023-11-28	50.680	52.550	50.200	52.310	52.160	4,259,804
2023-11-27	52.080	52.200	50.420	50.680	50.535	3,883,987
2023-11-24	53.120	53.750	51.880	52.150	52.001	4,472,403
2023-11-23	54.250	54.770	52.520	53.180	53.028	5,304,563
2023-11-22	54.350	55.330	53.840	53.950	53.795	6,383,341
2023-11-21	52.550	55.580	52.500	55.100	54.942	9,444,563
2023-11-20	50.280	53.420	50.180	52.550	52.399	7,204,569
2023-11-17	49.590	50.160	49.510	50.100	49.956	1,456,700
2023-11-16	50.410	50.570	49.600	49.600	49.458	1,597,326
2023-11-15	50.900	51.100	50.300	50.480	50.335	1,316,171
2023-11-14	50.350	50.700	50.060	50.480	50.335	1,428,500
2023-11-13	50.140	50.500	49.760	50.150	50.006	1,341,343
2023-11-10	50.220	50.550	50.020	50.080	49.937	1,467,963
2023-11-09	51.130	51.580	50.390	50.450	50.305	1,800,218
2023-11-08	50.290	51.570	50.230	50.920	50.774	2,529,369
2023-11-07	50.650	50.850	50.250	50.320	50.176	1,481,669
2023-11-06	49.760	50.950	49.650	50.660	50.515	2,151,031
2023-11-03	48.870	49.800	48.750	49.480	49.338	1,754,150
2023-11-02	49.480	49.920	48.890	48.900	48.760	1,535,191
2023-11-01	49.590	49.800	48.830	49.550	49.408	2,047,133
2023-10-31	48.770	49.650	48.570	49.210	49.069	2,547,597

← NewerPage 12 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.