BGI Genomics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 38.680 | 42.090 | 38.210 | 41.980 | 41.980 | 14,130,972 |
| 2026-10-19 | 38.760 | 39.870 | 37.950 | 38.770 | 38.770 | 8,936,467 |
| 2026-10-16 | 41.040 | 42.220 | 38.900 | 39.430 | 39.430 | 11,492,240 |
| 2026-10-15 | 41.580 | 42.800 | 40.650 | 40.740 | 40.740 | 8,953,075 |
| 2026-10-14 | 42.630 | 43.110 | 41.700 | 42.340 | 42.340 | 7,502,042 |
| 2026-10-13 | 43.650 | 44.260 | 42.360 | 42.950 | 42.950 | 10,501,046 |
| 2026-10-12 | 45.750 | 46.280 | 44.250 | 44.330 | 44.330 | 11,536,775 |
| 2026-10-09 | 43.000 | 45.900 | 42.400 | 45.470 | 45.470 | 17,143,885 |
| 2026-10-08 | 46.730 | 47.280 | 43.330 | 43.760 | 43.760 | 15,627,474 |
| 2026-09-30 | 43.920 | 47.350 | 43.800 | 45.860 | 45.860 | 16,717,771 |
| 2026-09-29 | 44.010 | 45.450 | 43.200 | 44.160 | 44.160 | 13,657,624 |
| 2026-09-28 | 46.600 | 46.990 | 44.010 | 44.600 | 44.600 | 16,898,943 |
| 2026-09-24 | 43.990 | 48.300 | 43.750 | 45.120 | 45.120 | 25,724,244 |
| 2026-09-23 | 43.710 | 44.620 | 43.450 | 44.020 | 44.020 | 13,982,971 |
| 2026-09-22 | 42.000 | 44.680 | 42.000 | 43.810 | 43.810 | 22,929,816 |
| 2026-09-21 | 39.970 | 42.920 | 39.690 | 42.380 | 42.380 | 21,195,520 |
Page 1 of 1 · 16 trading days
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.