BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	48.620	49.280	48.260	48.530	48.530	3,651,599
2025-04-22	48.440	48.960	48.000	48.200	48.200	3,555,703
2025-04-21	47.280	48.680	47.080	48.450	48.450	3,009,360
2025-04-18	47.990	48.280	47.410	47.640	47.640	2,189,803
2025-04-17	47.630	48.650	47.630	47.860	47.860	2,654,028
2025-04-16	48.880	48.980	47.360	48.210	48.210	3,744,731
2025-04-15	49.160	49.790	48.280	49.170	49.170	4,288,256
2025-04-14	49.720	50.140	48.950	49.180	49.180	4,982,926
2025-04-11	48.170	50.450	48.130	49.210	49.210	7,460,161
2025-04-10	49.350	49.910	48.370	48.500	48.500	7,637,470
2025-04-09	45.540	48.700	44.260	48.350	48.350	9,844,549
2025-04-08	45.600	47.330	45.010	46.180	46.180	8,355,355
2025-04-07	47.980	49.490	43.250	45.180	45.180	12,015,383
2025-04-03	52.600	53.560	51.810	51.920	51.920	4,094,499
2025-04-02	52.520	53.780	52.360	53.280	53.280	3,770,097
2025-04-01	53.130	54.400	52.860	52.910	52.910	6,760,061
2025-03-31	52.900	53.240	51.210	52.650	52.650	4,753,167
2025-03-28	53.630	54.190	53.000	53.060	53.060	3,450,458
2025-03-27	53.700	54.400	52.800	53.640	53.640	4,617,699
2025-03-26	54.750	55.490	53.900	54.040	54.040	5,355,399
2025-03-25	54.910	56.740	54.280	54.980	54.980	8,473,699
2025-03-24	56.240	56.400	53.680	54.730	54.730	6,957,655
2025-03-21	58.010	58.290	55.750	55.970	55.970	9,746,961
2025-03-20	59.230	59.500	58.050	58.300	58.300	6,730,000
2025-03-19	59.900	60.880	58.560	59.430	59.430	8,802,555
2025-03-18	61.100	61.850	59.590	60.000	60.000	8,636,664
2025-03-17	62.500	62.520	59.950	60.760	60.760	6,744,575
2025-03-14	61.610	62.500	60.770	61.800	61.800	7,814,945
2025-03-13	61.080	61.520	59.510	61.220	61.220	9,392,285
2025-03-12	63.400	64.800	61.500	61.630	61.630	9,707,546
2025-03-11	62.000	64.200	61.800	63.260	63.260	9,168,414
2025-03-10	67.600	68.680	62.600	62.900	62.900	16,482,837
2025-03-07	65.380	70.300	64.460	64.930	64.930	19,967,210
2025-03-06	63.600	66.470	62.600	65.380	65.380	16,118,947
2025-03-05	64.000	64.830	62.330	63.370	63.370	13,968,451
2025-03-04	59.900	65.960	59.400	65.910	65.910	23,254,522
2025-03-03	58.930	62.390	58.050	60.810	60.810	13,221,265
2025-02-28	60.410	63.800	58.670	58.940	58.940	13,388,201
2025-02-27	61.610	62.750	59.900	61.110	61.110	12,217,599
2025-02-26	63.550	63.890	61.500	62.110	62.110	15,027,693
2025-02-25	61.200	65.390	60.750	64.630	64.630	18,968,407
2025-02-24	64.000	64.600	61.330	62.420	62.420	17,385,727
2025-02-21	63.660	65.960	63.180	65.090	65.090	18,257,427
2025-02-20	64.660	69.180	64.300	64.810	64.810	20,942,944
2025-02-19	58.930	67.710	58.050	66.300	66.300	29,918,133
2025-02-18	59.400	59.960	57.000	58.930	58.930	17,710,701
2025-02-17	59.680	66.880	59.600	60.870	60.870	34,581,025
2025-02-14	51.480	59.880	51.480	57.950	57.950	28,353,971
2025-02-13	51.050	52.440	50.030	51.000	51.000	10,426,948
2025-02-12	50.790	52.990	50.500	51.310	51.310	13,432,841
2025-02-11	52.980	52.980	50.640	50.990	50.990	15,931,604
2025-02-10	50.980	54.230	49.990	54.180	54.180	26,030,374
2025-02-07	46.330	52.000	46.080	49.980	49.980	26,447,950
2025-02-06	40.200	48.220	39.750	46.400	46.400	21,129,141
2025-02-05	40.000	40.880	39.000	40.180	40.180	4,833,527
2025-01-27	39.010	39.670	38.700	38.890	38.890	2,101,400
2025-01-24	38.390	39.190	38.120	38.950	38.950	2,416,296
2025-01-23	38.640	39.030	38.200	38.320	38.320	2,440,123
2025-01-22	38.030	38.260	37.570	38.140	38.140	3,220,120
2025-01-21	39.580	39.670	38.510	39.060	39.060	1,845,000

← NewerPage 7 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.