BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	67.500	67.590	64.800	66.690	65.054	3,853,956
2022-05-06	63.500	67.700	63.330	66.460	64.830	5,967,863
2022-05-05	64.210	66.080	62.730	64.520	62.937	4,532,804
2022-04-29	61.800	63.270	60.900	62.960	61.415	3,580,380
2022-04-28	61.700	62.290	60.000	61.000	59.504	3,305,418
2022-04-27	59.600	62.450	59.400	62.280	60.752	4,300,056
2022-04-26	63.130	63.130	60.280	60.560	59.074	4,183,998
2022-04-25	67.500	67.500	61.850	61.900	60.381	6,371,924
2022-04-22	70.000	70.350	67.500	68.030	66.361	3,666,839
2022-04-21	72.600	72.990	69.940	70.000	68.283	4,517,219
2022-04-20	75.000	75.550	72.800	73.070	71.277	3,169,066
2022-04-19	76.130	76.750	74.590	74.830	72.994	2,697,528
2022-04-18	76.030	76.770	74.680	76.120	74.253	2,010,135
2022-04-15	78.200	79.000	75.830	76.020	74.155	3,472,308
2022-04-14	76.220	79.830	76.220	78.400	76.477	4,742,843
2022-04-13	76.780	78.180	75.590	76.220	74.350	4,590,175
2022-04-12	79.100	80.220	78.190	80.010	78.047	3,131,529
2022-04-11	79.050	80.260	78.000	78.310	76.389	3,180,332
2022-04-08	80.990	80.990	78.210	79.050	77.111	2,579,878
2022-04-07	81.010	81.780	79.390	79.450	77.501	3,113,882
2022-04-06	81.140	82.380	81.140	81.810	79.803	3,176,677
2022-04-01	80.030	81.300	79.880	80.850	78.867	3,013,675
2022-03-31	82.400	83.170	80.620	80.690	78.710	4,583,529
2022-03-30	83.780	83.780	80.420	82.800	80.769	4,939,480
2022-03-29	83.000	85.300	82.380	83.480	81.432	5,857,857
2022-03-28	82.500	83.860	81.360	82.580	80.554	4,131,607
2022-03-25	83.630	83.990	82.000	82.000	79.988	4,263,551
2022-03-24	83.700	85.330	81.810	84.130	82.066	5,720,487
2022-03-23	84.600	85.180	83.790	84.390	82.320	4,681,288
2022-03-22	89.200	89.200	83.970	84.210	82.144	9,463,683
2022-03-21	90.530	92.280	88.020	89.330	87.138	8,517,342
2022-03-18	89.500	91.390	88.100	90.300	88.085	8,263,779
2022-03-17	89.000	93.480	87.190	89.350	87.158	12,475,271
2022-03-16	94.000	94.260	85.320	89.610	87.412	14,585,835
2022-03-15	91.000	97.390	90.460	93.350	91.060	14,759,739
2022-03-14	98.900	105.66	98.000	98.320	95.908	30,149,767
2022-03-11	79.940	90.960	79.500	89.400	87.207	15,087,553
2022-03-10	78.700	82.480	78.180	80.550	78.574	4,333,370
2022-03-09	77.000	78.300	74.390	76.990	75.101	3,321,608
2022-03-08	81.000	81.880	76.800	76.920	75.033	5,197,721
2022-03-07	84.400	85.100	82.000	82.080	80.066	3,031,324
2022-03-04	84.060	86.260	83.800	84.710	82.632	3,267,089
2022-03-03	84.970	85.270	84.050	84.320	82.251	1,874,245
2022-03-02	84.380	85.150	83.160	84.630	82.554	2,025,302
2022-03-01	85.000	85.950	84.000	84.410	82.339	2,349,463
2022-02-28	85.310	86.530	84.570	85.450	83.354	2,350,007
2022-02-25	83.800	86.300	83.800	85.850	83.744	3,078,735
2022-02-24	86.520	86.880	82.880	83.560	81.510	3,363,508
2022-02-23	86.430	86.660	85.910	86.510	84.388	1,664,494
2022-02-22	87.500	87.990	85.330	85.570	83.471	2,656,202
2022-02-21	87.590	88.500	87.060	88.260	86.095	2,702,540
2022-02-18	86.520	87.750	86.200	87.540	85.392	2,454,261
2022-02-17	87.960	87.960	86.620	86.950	84.817	2,193,246
2022-02-16	85.940	88.880	85.490	87.880	85.724	3,435,107
2022-02-15	86.000	86.440	85.150	85.600	83.500	1,932,872
2022-02-14	85.020	86.240	85.020	86.000	83.890	1,556,904
2022-02-11	86.310	86.600	84.500	86.490	84.368	2,967,862
2022-02-10	86.600	87.560	86.350	86.770	84.641	2,020,260
2022-02-09	87.390	87.390	86.110	86.650	84.524	2,248,896
2022-02-08	86.280	87.830	85.590	86.630	84.505	2,402,323

← NewerPage 19 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.