BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	61.050	61.500	57.490	59.100	57.935	5,324,356
2022-08-01	62.010	62.010	60.900	61.850	60.631	2,194,406
2022-07-29	64.020	64.090	61.970	62.020	60.798	4,257,416
2022-07-28	63.990	64.480	63.880	64.020	62.758	2,573,241
2022-07-27	64.440	65.000	63.620	63.980	62.719	3,494,545
2022-07-26	66.070	66.150	63.800	64.450	63.180	4,251,832
2022-07-25	66.360	67.480	65.380	66.030	64.729	3,014,215
2022-07-22	66.950	67.430	65.180	65.870	64.572	2,753,029
2022-07-21	66.820	67.990	66.670	66.930	65.611	2,104,392
2022-07-20	67.000	67.750	66.880	67.100	65.778	2,360,518
2022-07-19	66.570	67.150	66.100	66.870	65.552	2,121,063
2022-07-18	65.550	66.770	64.870	66.560	65.248	2,637,368
2022-07-15	66.070	67.390	64.260	65.190	63.905	4,490,857
2022-07-14	66.760	68.480	66.600	67.070	65.748	3,202,094
2022-07-13	67.000	67.450	66.200	66.600	65.287	2,194,021
2022-07-12	67.410	67.950	66.000	66.880	65.562	3,991,606
2022-07-11	69.490	69.490	67.090	67.700	66.366	3,614,137
2022-07-08	68.990	69.940	68.900	69.500	68.130	2,621,718
2022-07-07	69.670	69.850	68.450	68.830	67.473	3,590,945
2022-07-06	71.010	71.660	69.230	69.640	68.267	3,951,352
2022-07-05	72.380	72.690	70.110	71.130	69.385	5,318,959
2022-07-04	71.280	73.170	70.700	72.920	71.131	5,809,869
2022-07-01	71.580	71.600	70.500	70.910	69.170	3,824,632
2022-06-30	70.030	72.280	70.030	71.700	69.941	6,221,230
2022-06-29	68.990	72.130	68.610	69.970	68.253	7,920,147
2022-06-28	69.000	69.250	67.620	69.250	67.551	4,283,533
2022-06-27	68.340	70.100	68.180	69.090	67.395	5,220,657
2022-06-24	67.500	68.550	67.070	68.110	66.439	3,528,374
2022-06-23	67.270	67.600	65.940	67.490	65.834	3,628,437
2022-06-22	68.160	68.950	67.220	67.270	65.620	3,633,664
2022-06-21	68.410	69.100	67.500	68.150	66.478	3,492,372
2022-06-20	68.070	69.250	67.850	68.370	66.693	4,534,480
2022-06-17	66.680	68.330	65.750	68.050	66.381	5,451,131
2022-06-16	66.240	67.400	66.180	66.930	65.288	4,266,317
2022-06-15	65.600	67.240	65.600	66.380	64.752	5,405,966
2022-06-14	66.660	67.250	64.010	65.720	64.108	4,798,690
2022-06-13	66.120	67.430	66.100	66.950	65.308	3,736,496
2022-06-10	64.810	67.550	64.810	67.550	65.893	6,895,511
2022-06-09	66.790	67.500	65.130	65.500	63.893	3,784,196
2022-06-08	66.500	67.960	65.620	66.790	65.151	5,325,061
2022-06-07	67.750	67.750	65.960	66.500	64.869	4,844,174
2022-06-06	65.610	67.240	65.060	67.240	65.590	4,561,797
2022-06-02	65.200	65.750	64.470	65.680	64.069	2,521,572
2022-06-01	65.520	66.550	65.130	65.450	63.844	2,690,545
2022-05-31	65.350	66.250	64.140	65.710	64.098	3,664,275
2022-05-30	65.990	66.000	64.320	65.350	63.747	3,587,743
2022-05-27	67.040	67.400	65.430	65.830	64.215	4,014,315
2022-05-26	67.500	68.200	65.810	66.290	64.664	4,134,699
2022-05-25	68.640	68.640	66.640	67.500	65.844	5,261,212
2022-05-24	69.690	72.600	68.550	69.000	67.307	10,721,138
2022-05-23	67.450	68.720	66.980	67.850	66.185	5,163,099
2022-05-20	65.310	66.660	65.120	66.270	64.644	3,344,187
2022-05-19	64.200	64.930	63.660	64.870	63.279	2,608,330
2022-05-18	65.430	65.990	64.840	65.160	63.561	2,198,900
2022-05-17	65.900	65.900	64.840	65.600	63.991	2,224,242
2022-05-16	66.860	67.410	65.660	65.960	64.342	2,673,179
2022-05-13	67.170	68.170	66.230	66.830	65.190	2,660,258
2022-05-12	66.920	67.930	66.010	67.200	65.551	3,318,025
2022-05-11	66.850	67.900	66.210	66.550	64.917	4,508,097
2022-05-10	65.300	66.890	65.000	66.330	64.703	3,479,068

← NewerPage 18 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.