BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	47.680	49.000	47.680	48.870	48.730	2,910,200
2023-10-27	46.490	48.400	46.120	48.020	47.882	3,179,861
2023-10-26	46.690	46.990	46.000	46.600	46.466	2,063,897
2023-10-25	47.080	47.650	47.000	47.000	46.865	2,267,438
2023-10-24	46.550	47.350	46.060	46.940	46.806	2,296,000
2023-10-23	48.320	48.320	46.220	46.370	46.237	2,637,967
2023-10-20	49.680	49.780	48.090	48.320	48.182	3,343,725
2023-10-19	49.990	50.450	49.680	49.700	49.558	1,906,469
2023-10-18	51.780	51.780	49.930	50.390	50.246	3,123,790
2023-10-17	51.940	52.150	51.320	51.740	51.592	1,467,002
2023-10-16	53.150	53.480	51.710	51.930	51.781	2,016,883
2023-10-13	52.660	53.430	52.420	53.100	52.948	1,848,570
2023-10-12	52.500	53.500	52.420	52.870	52.719	2,152,948
2023-10-11	51.450	53.180	51.430	52.190	52.040	2,845,042
2023-10-10	52.000	52.270	51.230	51.450	51.303	1,356,600
2023-10-09	52.070	52.070	51.000	51.860	51.711	1,894,508
2023-09-28	53.500	53.510	52.060	52.170	52.021	2,700,228
2023-09-27	52.550	53.500	52.360	53.400	53.247	1,899,542
2023-09-26	53.260	53.300	52.410	52.550	52.399	979,899
2023-09-25	53.450	53.450	52.830	53.140	52.988	1,275,740
2023-09-22	52.350	53.500	51.800	53.410	53.257	1,361,702
2023-09-21	52.760	53.120	52.300	52.350	52.200	1,221,969
2023-09-20	53.350	53.700	53.000	53.040	52.888	1,144,501
2023-09-19	53.820	54.100	53.200	53.350	53.197	1,043,956
2023-09-18	53.220	53.970	53.220	53.800	53.646	1,572,500
2023-09-15	53.000	53.690	52.860	53.190	53.038	1,465,268
2023-09-14	52.860	53.110	52.330	52.850	52.699	1,222,460
2023-09-13	53.600	53.790	52.590	52.820	52.669	1,178,324
2023-09-12	53.270	53.870	53.270	53.500	53.347	940,929
2023-09-11	52.500	53.480	52.320	53.270	53.117	1,491,936
2023-09-08	52.770	52.860	52.220	52.500	52.350	1,129,198
2023-09-07	53.370	53.600	52.430	52.460	52.310	1,520,660
2023-09-06	53.660	53.900	53.370	53.400	53.247	1,190,685
2023-09-05	54.020	54.480	53.700	53.860	53.706	1,437,507
2023-09-04	53.900	54.300	53.620	54.240	54.085	1,383,945
2023-09-01	54.000	54.000	53.610	53.770	53.616	785,840
2023-08-31	53.700	53.950	53.230	53.720	53.566	1,139,089
2023-08-30	53.550	54.240	53.400	53.700	53.546	1,567,372
2023-08-29	52.060	53.720	51.550	53.560	53.407	2,424,577
2023-08-28	54.200	54.970	51.860	52.070	51.921	2,754,256
2023-08-25	52.000	52.360	51.170	51.460	51.313	1,800,070
2023-08-24	52.550	52.930	51.710	52.100	51.951	2,055,918
2023-08-23	53.500	53.960	52.600	52.600	52.449	1,988,808
2023-08-22	53.350	54.000	52.450	53.510	53.357	2,085,007
2023-08-21	54.130	54.610	53.280	53.350	53.197	1,896,403
2023-08-18	55.490	55.550	54.020	54.030	53.875	1,859,077
2023-08-17	55.000	55.550	54.390	55.450	55.291	1,807,638
2023-08-16	54.900	57.400	54.800	55.150	54.992	3,187,471
2023-08-15	55.120	55.420	54.350	54.900	54.743	2,166,870
2023-08-14	55.100	55.960	54.000	55.190	55.032	5,582,649
2023-08-11	60.300	60.450	58.850	58.900	58.731	2,222,307
2023-08-10	60.880	60.950	59.790	60.160	59.988	2,211,363
2023-08-09	59.400	61.190	59.220	60.520	60.347	3,450,891
2023-08-08	59.450	59.830	58.780	59.750	59.579	1,733,672
2023-08-07	60.180	60.440	59.160	59.440	59.270	2,351,384
2023-08-04	60.200	60.690	59.920	60.340	60.167	2,513,886
2023-08-03	58.880	60.290	58.760	60.150	59.978	2,656,714
2023-08-02	59.410	59.930	58.700	58.960	58.791	2,256,262
2023-08-01	60.090	60.860	59.610	59.750	59.579	2,225,980
2023-07-31	59.740	60.330	59.710	60.080	59.908	2,761,588

← NewerPage 13 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.