BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	85.220	87.690	84.060	86.290	84.173	2,587,873
2022-01-28	83.210	84.990	83.020	84.000	81.939	3,119,699
2022-01-27	84.890	85.090	81.580	83.180	81.139	4,409,620
2022-01-26	85.250	86.190	84.370	84.500	82.427	2,323,391
2022-01-25	88.000	88.760	84.600	84.740	82.661	3,869,735
2022-01-24	88.880	89.680	87.580	88.280	86.114	2,101,438
2022-01-21	90.090	90.190	87.400	89.000	86.817	4,759,194
2022-01-20	92.000	93.200	90.330	90.550	88.329	4,170,552
2022-01-19	91.800	93.350	91.580	92.210	89.948	3,622,779
2022-01-18	96.670	96.800	91.900	92.300	90.036	9,283,273
2022-01-17	100.90	100.90	96.880	97.590	95.196	11,065,002
2022-01-14	93.570	102.98	93.050	101.18	98.698	15,323,453
2022-01-13	95.030	97.500	93.860	93.880	91.577	6,583,972
2022-01-12	93.440	96.690	92.850	95.710	93.362	7,248,428
2022-01-11	94.650	95.820	92.500	94.140	91.830	8,197,510
2022-01-10	93.270	96.280	92.720	94.930	92.601	10,103,183
2022-01-07	89.490	92.850	88.610	90.970	88.738	8,131,856
2022-01-06	87.830	89.170	87.510	88.900	86.719	3,167,678
2022-01-05	88.880	89.080	87.490	87.760	85.607	2,643,559
2022-01-04	87.900	89.470	87.520	88.830	86.651	3,174,642
2021-12-31	87.900	89.650	87.710	87.800	85.646	3,071,248
2021-12-30	87.880	88.590	87.150	87.790	85.636	3,421,694
2021-12-29	88.660	89.700	88.100	88.190	86.026	3,077,405
2021-12-28	89.870	90.300	88.420	88.650	86.475	2,747,210
2021-12-27	89.320	90.200	89.030	89.870	87.665	2,102,601
2021-12-24	88.710	89.850	88.030	88.960	86.778	2,401,651
2021-12-23	89.350	89.580	88.110	88.810	86.631	2,119,774
2021-12-22	88.080	89.640	88.080	88.780	86.602	2,425,811
2021-12-21	89.880	89.880	87.000	87.960	85.802	4,230,471
2021-12-20	90.100	91.360	89.760	90.020	87.812	2,908,559
2021-12-17	90.150	91.610	89.860	90.110	87.899	3,500,728
2021-12-16	90.200	90.650	89.170	90.060	87.851	3,433,952
2021-12-15	93.800	93.860	90.080	90.200	87.987	4,086,391
2021-12-14	92.800	94.360	92.780	93.200	90.914	3,862,428
2021-12-13	92.300	93.990	92.100	92.430	90.162	3,737,182
2021-12-10	92.210	92.550	91.110	92.210	89.948	3,445,288
2021-12-09	90.680	92.870	90.460	92.250	89.987	3,642,780
2021-12-08	90.150	90.810	89.720	90.740	88.514	1,824,606
2021-12-07	90.010	90.970	89.240	89.990	87.782	2,285,446
2021-12-06	91.010	92.000	90.040	90.100	87.890	2,947,181
2021-12-03	92.000	93.000	91.010	91.690	89.441	3,587,285
2021-12-02	92.880	94.440	92.500	92.760	90.484	5,081,142
2021-12-01	93.600	94.450	92.280	92.380	90.114	5,224,822
2021-11-30	92.500	96.310	90.690	95.000	92.669	9,052,119
2021-11-29	92.280	95.180	91.710	92.640	90.367	8,469,764
2021-11-26	90.440	91.530	89.000	89.400	87.207	3,734,617
2021-11-25	89.680	91.730	89.560	90.550	88.329	3,022,862
2021-11-24	90.230	91.480	89.120	89.650	87.451	3,551,985
2021-11-23	90.410	90.930	89.540	90.270	88.055	2,187,401
2021-11-22	90.750	91.000	89.400	90.120	87.909	2,547,164
2021-11-19	90.200	91.300	89.710	90.750	88.524	2,116,459
2021-11-18	92.100	93.000	90.390	90.610	88.387	3,100,096
2021-11-17	91.800	93.400	91.750	92.550	90.280	3,317,455
2021-11-16	90.600	95.180	90.500	92.990	90.709	5,798,136
2021-11-15	88.970	92.260	88.500	90.920	88.689	3,538,786
2021-11-12	89.890	89.940	88.330	88.750	86.573	1,878,738
2021-11-11	89.000	89.730	88.510	89.580	87.382	1,643,416
2021-11-10	88.500	90.300	87.600	89.390	87.197	2,684,699
2021-11-09	88.870	89.760	88.370	88.700	86.524	2,052,494
2021-11-08	90.950	90.950	87.720	88.970	86.787	3,555,587

← NewerPage 20 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.