BGI Genomics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 90.950 | 90.950 | 87.720 | 88.970 | 86.787 | 3,555,587 |
| 2021-11-05 | 91.250 | 92.480 | 90.250 | 91.700 | 89.450 | 3,234,057 |
| 2021-11-04 | 92.000 | 92.460 | 90.700 | 91.370 | 89.128 | 3,117,445 |
| 2021-11-03 | 89.990 | 92.610 | 89.250 | 91.340 | 89.099 | 4,525,192 |
| 2021-11-02 | 90.080 | 92.380 | 87.800 | 89.200 | 87.012 | 4,760,696 |
| 2021-11-01 | 89.090 | 90.000 | 88.300 | 89.450 | 87.256 | 3,371,730 |
| 2021-10-29 | 84.600 | 90.880 | 84.300 | 89.120 | 86.934 | 8,056,823 |
| 2021-10-28 | 83.760 | 84.980 | 82.880 | 83.940 | 81.881 | 2,385,383 |
| 2021-10-27 | 85.090 | 86.000 | 83.330 | 83.870 | 81.812 | 2,625,033 |
| 2021-10-26 | 85.710 | 85.950 | 85.100 | 85.260 | 83.168 | 2,328,984 |
| 2021-10-25 | 85.900 | 87.180 | 84.600 | 85.710 | 83.607 | 2,638,631 |
| 2021-10-22 | 84.040 | 86.180 | 84.040 | 85.580 | 83.480 | 3,292,932 |
| 2021-10-21 | 84.500 | 85.230 | 83.100 | 84.020 | 81.959 | 2,669,678 |
| 2021-10-20 | 83.600 | 85.880 | 82.920 | 84.690 | 82.612 | 3,630,731 |
| 2021-10-19 | 81.580 | 83.980 | 81.130 | 83.640 | 81.588 | 4,293,027 |
| 2021-10-18 | 83.300 | 83.870 | 81.010 | 81.100 | 79.110 | 5,412,006 |
| 2021-10-15 | 87.220 | 87.220 | 84.350 | 85.220 | 83.129 | 4,283,094 |
| 2021-10-14 | 86.990 | 87.950 | 86.320 | 87.320 | 85.178 | 2,132,572 |
← NewerPage 21 of 21 · 1,218 trading days
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.