BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	47.600	47.890	47.270	47.500	47.500	2,988,529
2025-10-21	46.940	47.980	46.620	47.770	47.770	4,792,535
2025-10-20	47.000	47.120	46.230	46.550	46.550	2,953,341
2025-10-17	47.900	48.180	46.530	46.570	46.570	5,105,684
2025-10-16	48.700	48.700	47.810	47.890	47.890	4,217,102
2025-10-15	48.200	48.760	47.800	48.550	48.550	3,674,126
2025-10-14	48.770	49.390	48.080	48.180	48.180	4,920,266
2025-10-13	48.320	49.000	48.080	48.700	48.700	5,815,745
2025-10-10	50.150	50.200	49.500	49.670	49.670	4,836,139
2025-10-09	49.180	50.690	49.180	50.150	50.150	7,779,918
2025-09-30	48.660	49.390	48.500	49.160	49.160	5,228,398
2025-09-29	48.650	48.750	47.700	48.390	48.390	6,391,266
2025-09-26	49.200	49.390	48.700	48.750	48.750	5,917,807
2025-09-25	49.720	50.290	49.460	49.580	49.580	6,221,387
2025-09-24	48.880	49.700	48.560	49.680	49.680	6,236,571
2025-09-23	50.410	50.460	48.090	48.920	48.920	10,881,324
2025-09-22	50.600	50.900	50.020	50.410	50.410	7,080,800
2025-09-19	51.200	51.930	50.490	50.690	50.690	8,964,143
2025-09-18	51.850	53.400	50.670	51.050	51.050	14,202,055
2025-09-17	52.270	52.340	51.600	51.790	51.790	9,171,248
2025-09-16	53.120	53.200	51.240	52.450	52.450	12,385,253
2025-09-15	54.250	54.900	52.800	53.200	53.200	15,266,750
2025-09-12	52.090	56.950	51.990	54.910	54.910	27,205,491
2025-09-11	50.800	51.890	49.890	51.880	51.880	7,340,397
2025-09-10	51.820	52.290	50.800	50.950	50.950	6,560,318
2025-09-09	53.380	53.380	51.750	52.080	52.080	7,633,654
2025-09-08	51.050	54.800	50.590	53.160	53.160	13,583,890
2025-09-05	50.020	51.250	49.270	51.060	51.060	6,947,920
2025-09-04	51.050	52.250	49.370	49.980	49.980	9,501,770
2025-09-03	52.250	52.550	50.880	50.980	50.980	7,138,539
2025-09-02	53.700	53.920	51.600	51.960	51.960	10,095,115
2025-09-01	53.800	54.270	53.610	53.920	53.920	7,475,463
2025-08-29	54.460	54.600	53.520	53.800	53.800	7,568,040
2025-08-28	54.600	55.090	52.800	54.450	54.450	12,242,351
2025-08-27	55.180	58.090	54.580	54.600	54.600	20,326,923
2025-08-26	55.130	55.290	54.330	54.550	54.550	7,886,565
2025-08-25	53.990	56.720	53.950	55.120	55.120	16,178,904
2025-08-22	51.760	53.650	51.650	53.450	53.450	13,329,739
2025-08-21	51.550	52.520	51.530	51.760	51.760	8,488,324
2025-08-20	51.680	51.760	50.600	51.560	51.560	7,546,270
2025-08-19	52.490	52.980	51.680	51.800	51.800	7,044,471
2025-08-18	51.630	52.600	51.630	52.390	52.390	8,562,461
2025-08-15	50.450	51.920	50.200	51.600	51.600	8,129,231
2025-08-14	51.990	51.990	50.300	50.520	50.520	11,488,640
2025-08-13	52.100	52.610	51.760	52.250	52.250	6,582,958
2025-08-12	52.990	53.170	51.900	52.240	52.240	6,640,980
2025-08-11	52.190	53.700	52.010	52.930	52.930	7,275,469
2025-08-08	53.220	53.470	52.050	52.180	52.180	8,437,330
2025-08-07	52.780	54.880	52.780	53.480	53.480	12,306,298
2025-08-06	53.320	54.090	52.610	52.950	52.950	6,646,792
2025-08-05	53.210	53.700	52.730	53.340	53.340	7,852,428
2025-08-04	52.300	54.180	50.810	53.760	53.760	12,550,245
2025-08-01	53.210	54.180	52.110	52.520	52.520	9,612,641
2025-07-31	52.630	54.660	52.400	53.190	53.190	13,942,802
2025-07-30	53.490	53.600	52.080	52.640	52.640	10,495,705
2025-07-29	52.290	54.020	52.090	53.690	53.690	13,826,149
2025-07-28	52.700	52.880	51.920	52.040	52.040	6,727,162
2025-07-25	52.880	53.500	52.350	52.510	52.510	9,415,679
2025-07-24	51.820	53.500	51.570	52.870	52.870	12,923,359
2025-07-23	50.450	52.490	50.320	51.290	51.290	12,872,776

← NewerPage 5 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.