BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	55.120	56.180	54.910	55.980	54.877	3,332,222
2023-02-01	54.420	55.150	54.390	55.100	54.014	2,424,991
2023-01-31	54.650	55.470	54.270	54.400	53.328	1,989,464
2023-01-30	54.990	55.500	54.730	54.850	53.769	2,558,056
2023-01-20	54.590	55.090	54.320	54.570	53.494	1,843,852
2023-01-19	54.000	54.480	53.530	54.480	53.406	1,928,673
2023-01-18	53.890	54.200	53.880	54.110	53.044	1,355,553
2023-01-17	54.130	54.410	53.550	53.880	52.818	1,735,139
2023-01-16	53.590	54.660	53.500	54.120	53.053	3,330,302
2023-01-13	53.060	53.530	52.860	53.470	52.416	2,144,032
2023-01-12	52.700	53.350	52.440	53.150	52.102	2,080,185
2023-01-11	52.900	53.500	52.680	52.750	51.710	1,823,294
2023-01-10	52.900	53.180	52.500	52.990	51.946	1,797,832
2023-01-09	53.000	53.300	52.890	52.900	51.857	1,982,533
2023-01-06	53.250	53.970	52.830	53.060	52.014	2,672,900
2023-01-05	52.660	53.270	52.280	53.180	52.132	2,189,941
2023-01-04	52.580	52.670	52.030	52.440	51.406	1,912,146
2023-01-03	51.590	52.470	51.580	52.350	51.318	1,730,928
2022-12-30	51.690	52.700	51.500	51.690	50.671	1,690,517
2022-12-29	51.680	52.050	51.440	51.700	50.681	1,348,515
2022-12-28	51.950	52.440	51.710	51.800	50.779	1,756,129
2022-12-27	52.880	52.900	51.540	52.250	51.220	2,397,214
2022-12-26	52.450	53.190	52.330	52.850	51.808	1,537,658
2022-12-23	51.880	52.880	51.880	52.670	51.632	1,499,969
2022-12-22	53.200	53.400	52.050	52.250	51.220	2,217,373
2022-12-21	53.500	53.700	52.580	52.760	51.720	2,174,977
2022-12-20	54.520	54.880	53.280	53.500	52.446	2,484,419
2022-12-19	56.890	57.050	54.370	54.530	53.455	4,539,540
2022-12-16	56.770	57.460	56.600	56.890	55.769	2,685,163
2022-12-15	57.010	57.570	56.510	56.980	55.857	2,780,179
2022-12-14	58.200	58.200	56.710	56.980	55.857	4,027,581
2022-12-13	59.250	59.250	57.400	58.360	57.210	4,953,992
2022-12-12	58.690	60.190	58.230	59.150	57.984	8,790,834
2022-12-09	55.400	57.980	55.250	57.870	56.729	12,103,203
2022-12-08	55.820	56.000	54.810	55.250	54.161	5,141,696
2022-12-07	55.350	56.150	55.210	55.820	54.720	4,281,128
2022-12-06	56.090	56.550	55.350	55.570	54.475	5,250,478
2022-12-05	56.000	56.990	54.380	56.230	55.122	10,193,820
2022-12-02	58.900	59.790	58.630	58.950	57.788	4,398,079
2022-12-01	60.080	60.270	58.570	58.860	57.700	4,641,765
2022-11-30	60.510	61.100	59.100	60.030	58.847	4,800,927
2022-11-29	57.610	61.000	57.500	60.510	59.317	6,097,918
2022-11-28	58.000	59.180	57.440	57.720	56.582	3,068,782
2022-11-25	59.380	59.610	57.820	58.810	57.651	2,768,544
2022-11-24	59.080	59.900	58.820	59.370	58.200	2,074,849
2022-11-23	59.900	60.280	58.720	59.090	57.925	3,450,388
2022-11-22	62.000	63.210	59.980	60.220	59.033	6,068,132
2022-11-21	61.000	62.830	60.170	62.730	61.494	6,792,724
2022-11-18	60.300	61.820	60.300	61.630	60.415	4,960,485
2022-11-17	60.300	62.000	59.770	60.800	59.602	4,626,469
2022-11-16	60.000	61.280	59.100	60.390	59.200	5,374,572
2022-11-15	59.000	59.600	58.380	59.600	58.425	4,055,748
2022-11-14	58.010	59.860	56.840	58.880	57.720	4,764,687
2022-11-11	59.960	60.640	58.190	58.210	57.063	6,750,197
2022-11-10	57.730	59.490	57.560	58.750	57.592	4,027,049
2022-11-09	57.640	58.470	57.600	58.000	56.857	1,997,888
2022-11-08	58.770	58.820	57.680	57.990	56.847	1,920,441
2022-11-07	58.850	59.440	58.090	58.540	57.386	2,701,075
2022-11-04	58.000	59.370	57.900	58.850	57.690	3,763,613
2022-11-03	57.760	58.330	57.370	57.890	56.749	2,925,993

← NewerPage 16 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.