BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	56.900	56.970	52.990	53.000	53.000	21,542,826
2026-01-15	58.000	58.480	56.150	56.900	56.900	21,430,729
2026-01-14	57.300	61.370	57.300	59.250	59.250	36,689,668
2026-01-13	56.810	65.000	55.700	58.010	58.010	42,526,059
2026-01-12	52.010	55.620	51.640	54.700	54.700	22,194,635
2026-01-09	47.990	52.150	47.970	51.690	51.690	19,948,558
2026-01-08	47.470	48.650	47.260	48.040	48.040	6,005,495
2026-01-07	47.780	47.980	47.400	47.470	47.470	4,450,520
2026-01-06	47.600	48.150	47.250	47.890	47.890	6,356,735
2026-01-05	45.350	47.560	45.310	47.440	47.440	7,872,724
2025-12-31	45.340	45.540	45.000	45.360	45.360	2,646,663
2025-12-30	45.460	45.850	45.200	45.380	45.380	2,861,498
2025-12-29	45.650	46.120	45.360	45.880	45.880	3,021,764
2025-12-26	45.710	46.180	45.630	45.880	45.880	2,966,860
2025-12-25	45.360	45.880	45.200	45.790	45.790	2,556,465
2025-12-24	45.090	45.450	45.000	45.360	45.360	2,229,950
2025-12-23	45.500	45.680	45.010	45.020	45.020	2,467,896
2025-12-22	45.850	45.850	45.460	45.560	45.560	3,062,052
2025-12-19	46.000	46.190	45.400	45.900	45.900	2,931,039
2025-12-18	45.460	46.540	45.400	46.040	46.040	3,936,003
2025-12-17	44.700	45.840	44.700	45.680	45.680	4,352,364
2025-12-16	44.840	45.210	44.700	44.900	44.900	2,587,305
2025-12-15	45.600	45.700	44.930	45.020	45.020	3,047,768
2025-12-12	44.250	45.890	43.980	45.710	45.710	8,003,838
2025-12-11	44.920	45.000	44.000	44.010	44.010	2,982,976
2025-12-10	44.650	44.930	44.140	44.860	44.860	2,562,395
2025-12-09	45.050	45.360	44.600	44.640	44.640	2,458,954
2025-12-08	45.230	45.450	44.970	45.000	45.000	2,747,465
2025-12-05	44.610	45.130	43.830	45.030	45.030	3,653,813
2025-12-04	44.660	44.940	44.320	44.660	44.660	2,390,024
2025-12-03	45.570	45.740	44.530	44.650	44.650	4,527,220
2025-12-02	46.650	46.690	45.620	45.740	45.740	3,886,480
2025-12-01	46.600	46.930	46.530	46.720	46.720	2,309,376
2025-11-28	46.340	46.650	46.120	46.650	46.650	1,847,134
2025-11-27	46.400	46.770	46.190	46.370	46.370	2,156,365
2025-11-26	46.690	47.800	46.510	46.550	46.550	3,594,644
2025-11-25	46.580	47.450	46.270	46.700	46.700	3,411,089
2025-11-24	45.990	46.750	45.800	46.510	46.510	3,092,231
2025-11-21	47.010	47.450	45.450	45.900	45.900	5,571,930
2025-11-20	47.830	48.090	47.180	47.290	47.290	3,214,267
2025-11-19	48.500	48.720	47.710	47.810	47.810	3,342,493
2025-11-18	48.220	48.830	48.100	48.550	48.550	3,718,588
2025-11-17	48.790	48.790	48.070	48.400	48.400	3,824,062
2025-11-14	49.000	49.710	48.880	49.070	49.070	4,657,479
2025-11-13	49.300	49.350	48.500	49.180	49.180	5,159,291
2025-11-12	48.760	50.290	48.310	49.500	49.500	7,891,072
2025-11-11	49.080	49.140	48.300	48.710	48.710	3,630,334
2025-11-10	47.760	49.200	47.750	49.050	49.050	5,562,230
2025-11-07	47.980	48.090	47.610	47.710	47.710	3,110,630
2025-11-06	48.550	48.760	47.820	48.080	48.080	4,763,469
2025-11-05	48.290	49.500	48.180	48.850	48.850	4,679,766
2025-11-04	49.010	49.140	48.340	48.600	48.600	4,366,032
2025-11-03	49.380	50.470	49.080	49.190	49.190	6,407,341
2025-10-31	48.700	49.330	48.470	49.200	49.200	5,111,835
2025-10-30	48.220	49.110	48.150	48.600	48.600	6,331,487
2025-10-29	48.160	48.470	47.700	48.330	48.330	4,149,919
2025-10-28	48.300	48.560	48.000	48.150	48.150	3,814,348
2025-10-27	48.160	48.480	47.900	48.330	48.330	4,342,980
2025-10-24	47.800	48.060	47.570	47.820	47.820	4,010,170
2025-10-23	47.750	47.830	46.860	47.660	47.660	3,053,781

← NewerPage 4 of 21 · 1,212 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.