BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	35.610	36.550	35.270	36.470	36.470	7,056,297
2026-07-17	37.600	37.890	35.800	35.940	35.940	10,805,379
2026-07-16	36.990	38.200	36.260	38.030	38.030	12,483,676
2026-07-15	35.930	37.900	35.900	37.370	37.370	12,750,454
2026-07-14	36.220	36.800	35.820	36.110	36.110	7,420,301
2026-07-13	36.050	37.140	35.420	36.600	36.600	10,681,108
2026-07-10	34.500	36.980	34.070	36.210	36.210	10,754,282
2026-07-09	34.000	35.160	33.750	34.750	34.750	5,785,687
2026-07-08	34.580	34.860	34.050	34.300	34.300	4,377,612
2026-07-07	35.860	35.870	34.600	34.630	34.630	6,004,813
2026-07-06	36.400	36.970	35.970	36.180	36.180	7,831,585
2026-07-03	36.070	37.250	35.230	36.630	36.630	10,173,090
2026-07-02	36.990	37.370	35.690	35.860	35.860	7,971,443
2026-07-01	35.190	37.500	34.740	36.850	36.850	10,007,838
2026-06-30	35.710	35.720	34.760	35.060	35.060	5,667,112
2026-06-29	34.400	36.500	33.380	35.900	35.900	10,002,808
2026-06-26	36.000	36.250	34.570	34.660	34.660	6,530,779
2026-06-25	35.700	37.100	34.620	36.310	36.310	8,922,604
2026-06-24	36.370	36.500	35.250	35.620	35.620	6,269,411
2026-06-23	36.580	37.600	35.800	36.000	36.000	8,093,978
2026-06-22	35.020	36.620	34.350	36.580	36.580	9,686,850
2026-06-18	34.330	36.130	34.000	35.520	35.520	10,669,250
2026-06-17	34.910	35.300	34.010	34.180	34.180	6,593,033
2026-06-16	34.300	34.380	33.630	33.990	33.990	4,045,016
2026-06-15	34.000	34.500	33.540	34.400	34.400	5,606,151
2026-06-12	33.350	34.260	32.820	34.210	34.210	8,928,255
2026-06-11	33.700	33.700	32.550	32.880	32.880	4,798,650
2026-06-10	33.900	34.090	33.360	33.740	33.740	4,016,909
2026-06-09	33.610	34.270	33.230	34.120	34.120	4,671,606
2026-06-08	34.600	35.100	33.280	33.600	33.600	6,785,440
2026-06-05	35.140	35.990	34.860	34.920	34.920	5,955,201
2026-06-04	35.280	35.550	34.420	34.610	34.610	4,784,313
2026-06-03	36.030	36.060	35.280	35.410	35.410	4,823,971
2026-06-02	36.300	36.400	35.600	36.100	36.100	4,804,687
2026-06-01	36.520	36.860	36.050	36.400	36.400	4,902,669
2026-05-29	37.070	37.610	36.240	36.790	36.790	6,440,308
2026-05-28	36.740	37.360	35.910	36.960	36.960	6,677,611
2026-05-27	37.610	37.870	36.630	36.730	36.730	6,170,900
2026-05-26	38.000	38.660	37.310	37.770	37.770	5,529,590
2026-05-25	37.460	39.850	37.460	38.260	38.260	8,228,527
2026-05-22	38.190	38.590	37.180	37.430	37.430	10,582,330
2026-05-21	39.750	40.740	38.880	38.900	38.900	7,057,209
2026-05-20	40.040	40.100	39.200	39.810	39.810	5,365,326
2026-05-19	39.890	40.900	39.680	40.320	40.320	5,408,348
2026-05-18	40.950	41.490	39.500	40.000	40.000	7,993,855
2026-05-15	40.850	41.490	40.380	40.750	40.750	7,893,092
2026-05-14	42.110	42.330	40.850	40.850	40.850	8,718,985
2026-05-13	42.030	42.850	42.030	42.180	42.180	8,364,927
2026-05-12	43.800	43.800	42.520	42.590	42.590	12,489,490
2026-05-11	43.850	45.860	42.560	44.900	44.900	19,430,180
2026-05-08	41.320	44.450	41.320	43.080	43.080	15,900,050
2026-05-07	40.500	41.380	40.440	41.280	41.280	6,882,927
2026-05-06	39.930	40.750	39.900	40.450	40.450	6,534,064
2026-04-30	40.330	40.500	39.830	39.940	39.940	4,786,384
2026-04-29	40.310	40.750	40.080	40.300	40.300	5,683,661
2026-04-28	40.900	41.540	40.060	40.280	40.280	6,542,488
2026-04-27	38.980	41.690	38.960	41.220	41.220	12,363,660
2026-04-24	39.040	39.120	38.260	38.810	38.810	4,353,702
2026-04-23	39.600	40.050	38.910	39.090	39.090	4,230,804
2026-04-22	39.620	39.850	39.130	39.770	39.770	4,425,514

← NewerPage 2 of 3 · 121 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.