BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	57.400	59.370	56.910	58.500	57.347	5,117,330
2022-11-01	55.790	57.460	55.310	57.400	56.269	3,996,317
2022-10-31	54.720	56.100	54.430	55.470	54.377	2,540,451
2022-10-28	56.600	57.500	54.500	54.720	53.642	2,958,094
2022-10-27	57.000	57.270	55.420	56.850	55.730	3,520,330
2022-10-26	53.580	56.800	53.560	55.990	54.887	4,547,243
2022-10-25	55.050	55.940	53.610	53.920	52.857	3,097,909
2022-10-24	56.810	57.980	55.220	55.510	54.416	3,444,112
2022-10-21	56.920	57.540	56.400	57.090	55.965	2,382,560
2022-10-20	56.900	57.980	56.380	56.960	55.837	3,516,865
2022-10-19	57.100	59.660	56.530	57.360	56.230	5,057,826
2022-10-18	57.460	57.850	56.300	57.340	56.210	3,457,106
2022-10-17	56.700	58.080	56.330	56.960	55.837	4,012,753
2022-10-14	54.580	57.490	54.580	56.680	55.563	5,242,954
2022-10-13	53.210	54.670	53.000	54.140	53.073	2,446,315
2022-10-12	52.100	53.440	50.910	53.390	52.338	2,127,692
2022-10-11	52.780	52.960	51.470	52.340	51.308	1,720,729
2022-10-10	53.420	54.350	52.620	52.780	51.740	2,435,481
2022-09-30	53.010	54.330	53.000	53.330	52.279	1,760,022
2022-09-29	53.300	54.760	53.090	53.380	52.328	2,510,427
2022-09-28	53.760	54.850	53.050	53.060	52.014	2,060,542
2022-09-27	51.720	54.150	51.720	54.010	52.946	3,131,196
2022-09-26	53.410	53.460	51.670	51.670	50.652	2,450,591
2022-09-23	54.520	54.770	53.130	53.600	52.544	1,850,587
2022-09-22	54.340	55.140	54.210	54.530	53.455	1,379,877
2022-09-21	54.500	55.330	53.550	54.810	53.730	1,665,534
2022-09-20	54.750	55.290	54.580	54.850	53.769	1,463,827
2022-09-19	55.990	56.150	54.470	54.500	53.426	2,297,822
2022-09-16	57.000	57.550	55.590	55.660	54.563	2,876,103
2022-09-15	58.370	58.980	56.880	57.190	56.063	3,212,289
2022-09-14	58.610	58.620	57.470	58.060	56.916	3,197,864
2022-09-13	59.000	59.990	58.500	59.210	58.043	2,557,275
2022-09-09	59.300	59.470	58.560	59.000	57.837	3,611,206
2022-09-08	60.190	60.380	58.900	59.000	57.837	2,420,532
2022-09-07	60.380	60.800	59.800	60.210	59.023	1,628,095
2022-09-06	60.590	60.690	59.550	60.380	59.190	1,434,932
2022-09-05	60.520	61.150	59.390	60.680	59.484	2,344,641
2022-09-02	61.020	61.300	60.420	60.860	59.661	1,878,454
2022-09-01	60.350	61.170	59.990	60.840	59.641	2,299,407
2022-08-31	60.220	60.960	59.700	60.380	59.190	2,286,694
2022-08-30	60.110	61.200	59.760	60.360	59.170	1,472,804
2022-08-29	59.000	60.150	58.840	60.110	58.925	1,540,652
2022-08-26	59.320	60.170	59.060	59.920	58.739	1,682,446
2022-08-25	58.880	59.400	58.510	59.320	58.151	1,831,868
2022-08-24	60.090	60.490	58.850	58.890	57.729	2,270,279
2022-08-23	60.440	60.520	59.780	60.060	58.876	1,708,656
2022-08-22	60.700	60.700	59.620	60.420	59.229	1,612,074
2022-08-19	61.200	61.850	60.630	60.680	59.484	2,275,214
2022-08-18	61.980	61.980	61.150	61.360	60.151	1,854,618
2022-08-17	61.630	63.180	61.610	62.010	60.788	2,832,250
2022-08-16	61.310	61.510	61.010	61.230	60.023	1,479,915
2022-08-15	61.910	61.950	60.750	61.160	59.955	2,286,505
2022-08-12	61.810	62.440	61.470	62.170	60.945	2,224,467
2022-08-11	60.950	61.950	60.880	61.830	60.611	2,569,072
2022-08-10	61.350	61.600	60.540	60.760	59.562	1,779,717
2022-08-09	61.020	61.380	60.520	61.350	60.141	2,138,595
2022-08-08	61.990	62.270	60.900	61.110	59.906	2,736,210
2022-08-05	59.580	61.800	59.470	61.780	60.562	3,737,172
2022-08-04	59.340	59.980	58.860	59.470	58.298	1,969,279
2022-08-03	59.200	60.490	58.840	58.930	57.769	2,957,664

← NewerPage 17 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.