BGI Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	46.240	46.250	45.020	46.150	46.150	7,312,100
2024-10-25	46.450	47.700	46.100	47.050	47.050	5,655,200
2024-10-24	46.610	47.250	46.030	46.170	46.170	4,037,349
2024-10-23	47.410	47.500	46.420	46.610	46.610	5,469,226
2024-10-22	47.010	47.380	46.500	47.120	47.120	4,763,512
2024-10-21	46.300	47.770	45.710	47.010	47.010	6,690,406
2024-10-18	44.010	47.970	44.010	46.120	46.120	8,474,544
2024-10-17	44.940	45.420	44.470	44.490	44.490	3,664,067
2024-10-16	44.240	45.500	44.130	44.480	44.480	3,690,707
2024-10-15	45.400	46.380	44.300	44.820	44.820	5,714,641
2024-10-14	45.000	45.650	43.910	45.390	45.390	5,701,793
2024-10-11	47.720	47.770	44.540	44.990	44.990	6,935,886
2024-10-10	49.000	51.200	47.750	47.890	47.890	8,082,498
2024-10-09	53.500	54.000	48.710	48.800	48.800	14,793,262
2024-10-08	56.890	56.890	50.500	56.580	56.580	19,714,773
2024-09-30	41.950	47.980	41.950	47.410	47.410	15,395,687
2024-09-27	37.840	40.800	37.840	40.340	40.340	7,663,574
2024-09-26	36.180	37.560	35.930	37.560	37.560	3,659,474
2024-09-25	35.830	37.080	35.830	36.180	36.180	3,767,427
2024-09-24	34.400	35.660	34.400	35.650	35.650	2,831,500
2024-09-23	35.290	35.480	34.310	34.430	34.430	1,977,147
2024-09-20	34.750	34.750	34.000	34.390	34.390	1,355,586
2024-09-19	34.370	35.090	33.900	34.790	34.790	1,687,100
2024-09-18	34.450	34.620	33.750	34.160	34.160	1,223,382
2024-09-13	34.890	35.060	34.380	34.400	34.400	1,108,800
2024-09-12	34.810	35.550	34.720	34.780	34.780	1,348,500
2024-09-11	34.700	35.050	34.370	34.760	34.760	1,551,120
2024-09-10	35.490	35.700	34.170	34.790	34.790	2,671,600
2024-09-09	34.910	36.060	34.900	35.510	35.510	3,062,174
2024-09-06	35.650	35.850	34.780	34.800	34.800	1,270,524
2024-09-05	35.360	35.890	35.350	35.650	35.650	958,100
2024-09-04	35.300	35.770	35.150	35.240	35.240	992,320
2024-09-03	35.500	35.950	35.220	35.400	35.400	1,219,820
2024-09-02	36.250	36.430	35.510	35.600	35.600	1,522,800
2024-08-30	35.870	36.730	35.480	36.160	36.160	2,095,019
2024-08-29	35.080	35.940	34.880	35.880	35.880	1,711,471
2024-08-28	34.730	35.350	34.380	35.090	35.090	1,050,171
2024-08-27	34.690	35.380	34.690	34.940	34.940	1,337,438
2024-08-26	34.610	34.990	34.160	34.830	34.830	1,261,800
2024-08-23	34.770	34.890	34.340	34.590	34.590	1,272,753
2024-08-22	35.590	35.790	34.740	34.750	34.750	2,002,702
2024-08-21	35.930	36.380	35.580	35.620	35.620	1,573,340
2024-08-20	36.710	37.020	36.110	36.120	36.120	2,061,461
2024-08-19	37.100	37.330	36.600	36.710	36.710	2,271,761
2024-08-16	36.410	37.390	36.060	37.100	37.100	3,438,361
2024-08-15	36.380	36.870	36.070	36.600	36.600	2,617,806
2024-08-14	36.200	36.470	35.690	36.090	36.090	2,282,802
2024-08-13	37.300	37.400	35.940	36.350	36.350	4,508,846
2024-08-12	36.800	38.640	36.650	37.720	37.720	6,836,411
2024-08-09	36.570	36.870	35.830	35.860	35.860	1,985,429
2024-08-08	36.310	37.340	36.200	36.780	36.780	2,538,181
2024-08-07	36.720	36.750	36.120	36.250	36.250	1,446,901
2024-08-06	36.500	37.040	36.180	36.700	36.700	1,979,464
2024-08-05	36.270	37.160	35.730	35.830	35.830	2,513,911
2024-08-02	36.080	37.200	36.020	36.320	36.320	2,361,455
2024-08-01	36.130	36.650	35.850	36.190	36.190	1,677,510
2024-07-31	34.300	36.120	34.140	36.100	36.100	2,915,137
2024-07-30	34.230	34.450	34.010	34.290	34.290	1,011,007
2024-07-29	34.700	34.700	34.010	34.160	34.160	836,400
2024-07-26	34.390	34.800	34.320	34.540	34.540	1,014,247

← NewerPage 9 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.