BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	62.030	63.530	61.570	62.080	60.856	5,269,344
2023-04-27	59.970	63.280	59.360	62.560	61.327	8,683,918
2023-04-26	61.740	62.000	58.890	59.700	58.523	12,176,121
2023-04-25	66.880	67.250	64.380	65.050	63.768	7,518,368
2023-04-24	68.560	69.320	66.130	66.770	65.454	8,260,572
2023-04-21	71.000	72.330	68.000	68.320	66.973	8,721,947
2023-04-20	70.550	71.150	69.030	70.320	68.934	6,576,012
2023-04-19	71.600	72.930	70.310	70.420	69.032	7,929,408
2023-04-18	72.710	73.300	71.570	71.570	70.159	6,731,588
2023-04-17	74.000	74.000	71.590	72.580	71.150	11,396,541
2023-04-14	76.510	78.430	73.400	75.320	73.836	14,278,759
2023-04-13	74.250	79.600	73.600	75.310	73.826	21,262,038
2023-04-12	71.720	75.450	71.530	74.270	72.806	13,660,840
2023-04-11	71.480	72.980	70.800	71.810	70.395	8,370,689
2023-04-10	74.910	76.900	71.220	71.560	70.150	13,307,849
2023-04-07	74.170	76.760	73.430	73.920	72.463	13,459,052
2023-04-06	70.000	75.980	68.800	75.500	74.012	18,600,949
2023-04-04	72.220	72.410	70.000	70.350	68.963	10,749,849
2023-04-03	69.000	73.070	68.500	72.690	71.257	17,697,048
2023-03-31	67.950	70.710	65.790	69.000	67.640	17,061,661
2023-03-30	69.590	70.300	67.420	67.600	66.268	12,908,296
2023-03-29	74.440	75.080	69.300	70.900	69.503	19,157,657
2023-03-28	78.980	79.850	73.990	74.360	72.894	31,120,288
2023-03-27	65.030	75.830	64.210	75.830	74.335	29,414,072
2023-03-24	59.740	63.260	59.740	63.190	61.945	12,587,979
2023-03-23	59.210	59.800	59.000	59.470	58.298	3,331,134
2023-03-22	59.280	59.800	58.600	59.260	58.092	3,172,572
2023-03-21	58.600	59.840	58.280	59.280	58.112	4,915,848
2023-03-20	57.580	59.030	57.580	58.510	57.357	5,092,822
2023-03-17	57.280	57.980	57.130	57.460	56.328	3,533,007
2023-03-16	56.880	58.180	56.680	57.210	56.082	2,993,604
2023-03-15	56.700	57.990	56.700	56.930	55.808	2,849,363
2023-03-14	57.010	57.720	56.080	56.620	55.504	2,817,726
2023-03-13	57.620	57.750	56.680	57.340	56.210	3,110,597
2023-03-10	56.800	58.550	56.610	58.020	56.876	4,313,563
2023-03-09	57.110	57.600	56.800	57.030	55.906	2,029,523
2023-03-08	57.830	58.000	56.940	57.100	55.975	2,993,106
2023-03-07	58.300	59.700	57.790	57.820	56.680	5,421,512
2023-03-06	57.700	59.770	57.340	58.150	57.004	5,618,899
2023-03-03	55.960	58.750	55.900	57.920	56.778	7,720,186
2023-03-02	56.500	56.570	55.880	56.020	54.916	1,817,735
2023-03-01	55.550	56.470	55.500	56.460	55.347	2,244,686
2023-02-28	55.160	55.890	55.100	55.670	54.573	1,949,679
2023-02-27	55.800	56.040	55.070	55.160	54.073	1,969,666
2023-02-24	56.160	56.470	55.860	56.000	54.896	1,318,227
2023-02-23	56.600	57.090	55.930	56.130	55.024	2,289,505
2023-02-22	56.010	56.900	55.900	56.650	55.533	1,997,440
2023-02-21	56.420	56.800	55.650	56.340	55.230	2,354,318
2023-02-20	56.090	56.640	55.480	56.490	55.377	3,007,424
2023-02-17	56.230	56.760	56.020	56.090	54.985	2,783,077
2023-02-16	57.670	57.880	55.860	56.210	55.102	4,347,398
2023-02-15	57.660	57.900	57.060	57.560	56.426	2,802,214
2023-02-14	58.080	58.480	57.410	57.720	56.582	2,680,200
2023-02-13	58.400	58.880	57.580	58.080	56.935	4,688,233
2023-02-10	56.790	60.000	56.440	58.410	57.259	7,297,430
2023-02-09	56.060	56.840	56.020	56.790	55.671	2,778,444
2023-02-08	56.290	56.980	55.990	56.180	55.073	2,477,007
2023-02-07	56.030	56.550	55.680	56.000	54.896	2,237,200
2023-02-06	56.820	57.150	56.060	56.150	55.043	2,797,767
2023-02-03	56.000	57.320	55.880	56.820	55.700	5,134,313

← NewerPage 15 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.