BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	50.710	51.120	50.210	50.500	50.500	6,438,535
2025-07-21	51.090	51.150	50.510	50.720	50.720	5,524,915
2025-07-18	51.300	51.510	50.700	51.100	51.100	6,350,463
2025-07-17	50.270	51.560	50.020	51.230	51.230	9,125,454
2025-07-16	50.500	50.730	49.850	50.200	50.200	6,811,334
2025-07-15	49.300	51.290	48.160	50.760	50.760	12,567,780
2025-07-14	49.750	49.750	49.000	49.420	49.420	5,731,279
2025-07-11	49.190	49.980	48.700	49.610	49.610	7,878,965
2025-07-10	49.450	50.500	48.670	49.190	49.190	7,777,416
2025-07-09	49.490	50.240	49.160	49.440	49.440	5,300,065
2025-07-08	48.910	50.280	48.780	49.530	49.530	6,268,170
2025-07-07	49.010	49.870	48.600	48.930	48.930	4,220,727
2025-07-04	49.080	50.490	48.880	49.130	49.130	7,351,860
2025-07-03	48.890	49.300	48.700	49.150	49.150	3,522,798
2025-07-02	50.000	50.000	48.570	48.900	48.900	5,136,534
2025-07-01	49.870	50.240	49.390	49.920	49.920	4,506,597
2025-06-30	49.320	50.170	48.660	49.770	49.770	5,854,924
2025-06-27	49.660	50.580	48.800	49.170	49.170	7,232,563
2025-06-26	49.790	51.100	49.050	49.190	49.190	6,265,150
2025-06-25	49.520	49.980	48.730	49.820	49.820	6,126,200
2025-06-24	47.880	49.930	47.880	49.530	49.530	6,027,725
2025-06-23	47.690	48.270	47.360	47.780	47.780	3,436,200
2025-06-20	47.950	48.390	47.440	47.680	47.680	2,768,832
2025-06-19	48.950	48.970	47.810	47.980	47.980	4,036,800
2025-06-18	49.870	50.000	48.700	48.980	48.980	5,121,400
2025-06-17	50.370	51.270	49.980	50.240	50.240	4,263,108
2025-06-16	50.010	50.290	49.790	50.080	50.080	2,908,000
2025-06-13	50.870	51.350	49.800	50.000	50.000	5,630,831
2025-06-12	52.000	52.200	50.950	51.110	51.110	5,849,038
2025-06-11	52.800	53.490	51.960	52.180	52.180	6,359,839
2025-06-10	53.690	53.720	51.310	52.300	52.300	7,965,768
2025-06-09	51.530	55.970	51.530	53.730	53.730	10,489,506
2025-06-06	52.260	52.540	51.240	51.480	51.480	3,669,872
2025-06-05	52.600	52.680	51.010	52.300	52.300	5,035,898
2025-06-04	51.990	53.080	51.300	52.330	52.330	3,983,111
2025-06-03	51.000	52.990	50.800	52.000	52.000	4,236,899
2025-05-30	52.300	52.450	51.180	51.420	51.420	4,104,183
2025-05-29	50.370	52.960	50.350	52.260	52.260	6,063,684
2025-05-28	52.530	52.910	50.190	50.330	50.330	6,940,197
2025-05-27	52.300	53.950	51.740	52.520	52.520	5,973,249
2025-05-26	52.500	53.130	51.550	52.380	52.380	4,878,114
2025-05-23	53.450	53.680	52.510	52.620	52.620	10,802,418
2025-05-22	52.320	52.640	51.670	51.800	51.800	4,134,611
2025-05-21	53.400	53.600	52.580	52.780	52.780	4,633,400
2025-05-20	53.780	54.150	53.230	53.480	53.480	4,658,898
2025-05-19	56.000	56.190	53.100	53.780	53.780	9,434,756
2025-05-16	56.140	58.800	55.700	56.430	56.430	9,653,860
2025-05-15	57.930	57.930	55.090	56.760	56.760	9,973,116
2025-05-14	56.600	59.780	56.240	58.280	58.280	16,518,386
2025-05-13	51.000	58.580	50.020	57.860	57.860	21,234,109
2025-05-12	48.690	51.100	48.120	50.510	50.510	8,501,998
2025-05-09	49.510	49.540	48.000	48.120	48.120	4,339,764
2025-05-08	48.830	49.910	48.590	49.510	49.510	3,837,934
2025-05-07	49.960	50.170	48.660	49.070	49.070	4,705,998
2025-05-06	48.500	49.990	48.200	49.430	49.430	5,658,736
2025-04-30	47.600	48.680	47.500	48.270	48.270	3,632,518
2025-04-29	46.860	47.970	46.400	47.650	47.650	3,283,416
2025-04-28	46.690	47.490	45.200	46.880	46.880	4,801,056
2025-04-25	48.000	49.200	47.450	47.680	47.680	4,212,487
2025-04-24	48.580	48.960	47.470	47.630	47.630	2,985,986

← NewerPage 6 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.