BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	39.580	39.670	38.510	39.060	39.060	1,845,000
2025-01-20	39.000	39.600	38.880	39.160	39.160	2,251,000
2025-01-17	39.520	39.600	38.980	39.170	39.170	2,589,599
2025-01-16	40.130	40.150	39.390	39.540	39.540	2,559,899
2025-01-15	40.150	40.280	39.600	39.830	39.830	1,849,750
2025-01-14	39.090	40.470	39.090	40.190	40.190	2,669,430
2025-01-13	38.400	39.000	38.070	38.980	38.980	1,639,795
2025-01-10	39.570	39.820	38.570	38.620	38.620	2,205,825
2025-01-09	39.420	40.640	39.340	39.570	39.570	2,511,600
2025-01-08	40.400	40.580	38.780	39.730	39.730	2,656,242
2025-01-07	40.390	40.540	39.800	40.350	40.350	1,741,000
2025-01-06	40.170	40.680	39.770	40.410	40.410	2,343,623
2025-01-03	40.750	41.150	39.650	39.730	39.730	2,458,800
2025-01-02	41.970	42.170	40.230	40.600	40.600	3,144,500
2024-12-31	43.380	43.550	41.940	41.970	41.970	2,642,579
2024-12-30	43.270	43.540	42.810	43.380	43.380	1,808,370
2024-12-27	43.600	43.830	43.200	43.410	43.410	2,611,200
2024-12-26	43.610	43.930	43.150	43.420	43.420	2,551,699
2024-12-25	44.530	44.620	43.450	43.740	43.740	2,590,716
2024-12-24	44.460	44.770	43.890	44.390	44.390	2,372,108
2024-12-23	45.920	45.920	44.020	44.120	44.120	3,511,785
2024-12-20	45.850	46.130	45.600	45.750	45.750	2,313,452
2024-12-19	45.680	46.000	44.900	45.750	45.750	2,584,300
2024-12-18	45.640	46.410	45.520	46.090	46.090	2,038,891
2024-12-17	46.080	46.080	45.290	45.650	45.650	2,172,300
2024-12-16	46.390	46.600	45.780	46.080	46.080	2,569,600
2024-12-13	47.220	47.220	46.300	46.500	46.500	3,984,432
2024-12-12	47.690	47.690	46.900	47.380	47.380	3,153,800
2024-12-11	47.090	47.890	47.040	47.610	47.610	3,168,316
2024-12-10	49.220	49.500	47.430	47.510	47.510	5,587,894
2024-12-09	48.600	49.340	47.100	47.780	47.780	6,432,770
2024-12-06	45.300	47.780	45.150	47.570	47.570	6,319,210
2024-12-05	45.230	45.870	45.080	45.500	45.500	1,956,905
2024-12-04	45.720	45.980	44.920	45.250	45.250	2,728,700
2024-12-03	46.100	46.360	45.280	45.990	45.990	3,018,072
2024-12-02	45.500	46.650	45.090	46.100	46.100	3,586,940
2024-11-29	45.000	46.300	44.810	45.620	45.620	3,572,340
2024-11-28	45.340	45.590	45.030	45.170	45.170	2,404,939
2024-11-27	44.320	45.280	43.750	45.220	45.220	3,300,518
2024-11-26	44.880	45.450	44.560	44.640	44.640	2,889,318
2024-11-25	45.090	45.800	44.450	45.200	45.200	3,410,396
2024-11-22	46.700	46.710	44.710	44.800	44.800	5,237,316
2024-11-21	46.900	47.170	46.150	46.780	46.780	3,318,993
2024-11-20	46.380	47.620	46.180	47.100	47.100	4,221,500
2024-11-19	46.200	46.750	45.600	46.620	46.620	3,733,114
2024-11-18	47.400	47.880	45.590	46.000	46.000	4,820,269
2024-11-15	47.770	48.170	46.860	46.860	46.860	4,642,799
2024-11-14	49.410	49.560	47.600	47.830	47.830	5,050,673
2024-11-13	49.890	50.500	48.680	49.560	49.560	6,589,911
2024-11-12	51.500	52.750	49.780	50.390	50.390	10,775,273
2024-11-11	49.800	51.740	49.510	51.130	51.130	9,852,452
2024-11-08	48.300	52.330	47.750	50.410	50.410	15,110,212
2024-11-07	46.270	47.940	46.010	47.940	47.940	7,020,481
2024-11-06	46.450	47.600	46.080	46.480	46.480	7,087,019
2024-11-05	44.970	46.580	44.500	46.550	46.550	6,565,628
2024-11-04	44.640	45.180	44.480	45.060	45.060	3,463,961
2024-11-01	45.550	45.890	44.600	44.640	44.640	4,522,312
2024-10-31	45.180	46.290	44.970	45.670	45.670	5,014,557
2024-10-30	46.180	46.890	44.870	45.300	45.300	5,827,594
2024-10-29	47.360	48.440	46.300	46.440	46.440	10,121,335

← NewerPage 8 of 21 · 1,217 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.