BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	40.240	40.410	39.480	39.730	39.730	4,301,269
2026-04-20	39.680	40.820	39.470	40.360	40.360	4,491,575
2026-04-17	40.280	40.280	39.620	39.870	39.870	3,773,794
2026-04-16	40.220	40.460	40.040	40.360	40.360	3,779,459
2026-04-15	40.760	41.120	40.130	40.230	40.230	4,409,216
2026-04-14	40.010	40.410	39.550	40.380	40.380	5,455,215
2026-04-13	39.960	40.070	39.690	39.840	39.840	3,183,321
2026-04-10	40.080	40.790	40.000	40.250	40.250	4,324,229
2026-04-09	40.800	40.970	39.790	39.810	39.810	5,183,986
2026-04-08	41.000	41.210	40.010	41.210	41.210	6,529,372
2026-04-07	39.350	39.640	38.840	39.250	39.250	3,063,336
2026-04-03	40.420	40.430	39.000	39.110	39.110	4,870,434
2026-04-02	41.000	41.330	40.310	40.550	40.550	5,154,242
2026-04-01	40.490	41.230	39.960	41.120	41.120	5,635,900
2026-03-31	40.180	41.230	39.780	39.850	39.850	4,728,300
2026-03-30	39.730	40.580	39.400	40.290	40.290	5,623,848
2026-03-27	38.590	40.250	38.490	40.030	40.030	5,175,400
2026-03-26	40.000	40.330	38.910	39.020	39.020	4,400,339
2026-03-25	39.620	40.170	39.510	39.980	39.980	5,849,729
2026-03-24	39.600	39.730	38.700	39.350	39.350	7,160,872
2026-03-23	40.900	42.140	38.170	38.410	38.410	14,759,490
2026-03-20	43.480	43.730	42.150	42.150	42.150	4,832,933
2026-03-19	44.340	44.340	43.360	43.450	43.450	4,644,200
2026-03-18	44.220	44.850	43.940	44.670	44.670	3,564,449
2026-03-17	44.630	45.250	44.200	44.210	44.210	3,713,053
2026-03-16	44.090	44.640	43.910	44.620	44.620	3,266,207
2026-03-13	44.440	44.740	44.070	44.210	44.210	3,411,048
2026-03-12	44.830	45.040	44.460	44.640	44.640	3,302,154
2026-03-11	45.240	45.240	44.810	44.890	44.890	3,481,317
2026-03-10	45.000	45.530	44.700	45.240	45.240	4,236,251
2026-03-09	44.470	44.770	43.860	44.530	44.530	5,167,023
2026-03-06	44.200	45.250	44.100	45.090	45.090	4,602,237
2026-03-05	44.690	44.800	44.100	44.420	44.420	4,965,364
2026-03-04	44.440	45.190	43.810	43.900	43.900	6,395,429
2026-03-03	47.050	47.260	44.700	44.780	44.780	9,495,918
2026-03-02	48.000	48.300	46.700	46.980	46.980	7,219,700
2026-02-27	48.100	48.980	47.790	48.590	48.590	4,838,089
2026-02-26	49.040	49.200	47.900	48.100	48.100	6,721,247
2026-02-25	48.780	49.350	48.580	49.220	49.220	4,770,330
2026-02-24	49.680	50.620	48.590	48.640	48.640	6,209,595
2026-02-13	49.280	50.300	49.010	49.070	49.070	4,681,163
2026-02-12	49.610	49.760	49.170	49.350	49.350	5,068,447
2026-02-11	50.000	50.610	49.600	49.650	49.650	6,111,781
2026-02-10	49.600	50.470	49.380	49.840	49.840	6,102,077
2026-02-09	49.490	50.000	49.130	49.590	49.590	6,108,883
2026-02-06	49.200	49.790	48.800	49.000	49.000	5,106,657
2026-02-05	50.000	50.200	49.350	49.600	49.600	4,300,667
2026-02-04	49.980	50.470	49.250	50.360	50.360	5,747,201
2026-02-03	49.490	50.340	49.130	50.300	50.300	6,138,062
2026-02-02	50.800	51.120	49.000	49.040	49.040	8,092,113
2026-01-30	51.800	52.130	50.150	50.580	50.580	8,587,641
2026-01-29	50.330	53.730	49.900	52.090	52.090	13,541,780
2026-01-28	51.990	52.410	50.690	50.740	50.740	12,177,490
2026-01-27	53.800	53.980	51.800	53.050	53.050	9,936,172
2026-01-26	54.430	55.070	52.690	53.440	53.440	16,753,340
2026-01-23	52.600	54.650	52.150	53.710	53.710	14,030,600
2026-01-22	52.000	52.750	51.400	52.270	52.270	8,575,143
2026-01-21	50.550	53.370	50.500	51.940	51.940	11,889,790
2026-01-20	51.850	51.980	50.420	51.010	51.010	12,240,180
2026-01-19	52.710	53.210	51.110	51.230	51.230	13,651,180

← NewerPage 3 of 21 · 1,216 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.