BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	59.110	59.790	59.000	59.730	59.559	2,061,599
2023-07-27	59.200	59.950	58.790	59.120	58.951	1,886,324
2023-07-26	58.580	59.760	58.480	59.070	58.901	2,100,584
2023-07-25	58.320	58.660	58.080	58.580	58.412	1,569,078
2023-07-24	57.630	58.480	57.630	58.050	57.884	1,102,325
2023-07-21	57.020	58.230	57.000	57.980	57.814	1,331,831
2023-07-20	57.720	58.100	57.410	57.410	57.246	1,395,129
2023-07-19	57.510	58.080	57.470	57.570	57.405	1,031,543
2023-07-18	57.390	57.980	57.200	57.740	57.575	1,342,401
2023-07-17	59.000	59.000	57.060	57.420	57.255	2,997,803
2023-07-14	59.370	59.600	58.880	59.160	58.990	2,176,968
2023-07-13	59.130	60.100	59.120	59.600	59.429	2,116,400
2023-07-12	60.180	60.300	59.040	59.140	58.971	2,100,563
2023-07-11	60.030	60.370	59.830	60.300	60.127	1,642,447
2023-07-10	59.280	60.460	59.080	60.440	60.267	2,816,280
2023-07-07	59.070	59.520	58.730	58.950	58.781	1,518,200
2023-07-06	59.780	59.780	59.060	59.320	59.150	1,717,796
2023-07-05	60.250	60.500	59.410	59.490	59.320	2,057,798
2023-07-04	60.020	60.650	59.540	60.500	60.327	2,808,724
2023-07-03	59.880	60.350	59.310	60.230	60.057	2,538,415
2023-06-30	59.620	60.640	59.610	59.990	59.818	2,781,789
2023-06-29	61.060	62.970	60.170	60.210	60.037	5,576,269
2023-06-28	59.730	60.730	59.330	60.730	60.556	2,901,977
2023-06-27	60.030	60.950	59.290	59.960	59.788	2,933,910
2023-06-26	59.430	61.120	58.890	60.000	59.828	4,208,185
2023-06-21	61.430	61.430	59.700	59.730	59.559	4,445,637
2023-06-20	57.620	61.610	57.510	61.560	61.384	9,412,441
2023-06-19	59.000	59.150	57.610	57.850	57.684	2,343,511
2023-06-16	57.800	58.490	57.460	58.320	58.153	2,765,136
2023-06-15	57.110	57.800	56.830	57.730	57.565	2,377,473
2023-06-14	56.830	58.930	56.830	57.320	57.156	3,482,542
2023-06-13	56.010	56.830	55.850	56.780	56.617	2,201,558
2023-06-12	56.000	56.500	54.800	56.280	56.119	2,834,723
2023-06-09	56.130	57.000	55.520	55.870	55.710	3,274,749
2023-06-08	56.810	56.870	55.660	56.130	55.969	2,918,315
2023-06-07	58.590	58.650	56.750	56.960	56.797	3,698,859
2023-06-06	60.000	60.350	58.800	59.200	58.033	2,657,723
2023-06-05	60.350	60.820	59.670	60.110	58.925	2,644,962
2023-06-02	60.400	60.400	59.520	60.110	58.925	2,619,200
2023-06-01	58.900	60.490	57.500	59.970	58.788	4,231,032
2023-05-31	59.030	61.080	58.760	58.890	57.729	5,194,798
2023-05-30	58.640	59.450	58.220	59.150	57.984	2,160,458
2023-05-29	58.700	59.120	58.400	58.720	57.563	1,911,847
2023-05-26	58.130	58.800	57.300	58.550	57.396	2,423,644
2023-05-25	58.380	58.770	57.000	58.130	56.984	3,363,013
2023-05-24	59.880	59.990	58.320	58.380	57.229	4,181,434
2023-05-23	59.990	61.240	59.990	60.250	59.063	4,279,837
2023-05-22	60.370	60.800	59.600	60.080	58.896	2,838,659
2023-05-19	59.420	60.180	59.060	60.150	58.965	3,162,452
2023-05-18	59.190	60.290	58.720	59.420	58.249	3,626,453
2023-05-17	59.250	59.250	58.630	59.210	58.043	1,972,098
2023-05-16	59.460	59.990	58.820	59.420	58.249	2,568,700
2023-05-15	58.690	59.520	58.120	59.430	58.259	2,952,843
2023-05-12	59.440	59.980	58.690	59.000	57.837	2,938,555
2023-05-11	59.900	61.150	59.400	59.560	58.386	3,460,360
2023-05-10	59.630	60.800	59.000	59.800	58.621	4,537,573
2023-05-09	60.310	61.300	59.560	59.620	58.445	4,390,164
2023-05-08	60.430	60.690	59.500	60.230	59.043	4,240,072
2023-05-05	61.100	61.490	59.970	60.620	59.425	3,907,277
2023-05-04	62.200	64.560	61.350	61.500	60.288	5,961,841

← NewerPage 14 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.