BGI Genomics Co Ltd historical data

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

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
2026-09-18	37.620	40.560	37.500	39.700	39.700	19,241,154
2026-09-17	36.710	38.200	36.650	37.310	37.310	7,514,152
2026-09-16	36.360	37.000	36.260	36.900	36.900	4,060,241
2026-09-15	36.580	36.990	36.280	36.360	36.360	3,724,726
2026-09-14	35.800	36.720	35.650	36.720	36.720	5,411,015
2026-09-11	36.030	36.360	35.270	35.870	35.870	4,550,100
2026-09-10	36.670	36.820	36.000	36.320	36.320	3,929,687
2026-09-09	37.000	37.110	36.630	36.830	36.830	4,040,787
2026-09-08	36.830	37.360	36.560	37.300	37.300	6,616,187
2026-09-07	36.770	37.050	36.680	36.880	36.880	4,548,678
2026-09-04	37.650	37.990	36.730	36.860	36.860	7,653,530
2026-09-03	37.800	38.000	37.340	37.480	37.480	6,628,655
2026-09-02	38.510	38.800	37.720	37.800	37.800	7,285,848
2026-09-01	38.970	39.180	38.500	38.710	38.710	6,678,999
2026-08-31	39.200	39.200	38.220	38.880	38.880	7,690,726
2026-08-28	40.360	40.870	39.440	39.520	39.520	9,973,448
2026-08-27	40.580	41.400	40.050	40.780	40.780	10,431,884
2026-08-26	41.760	42.680	40.510	40.740	40.740	13,974,578
2026-08-25	41.510	42.200	40.390	40.680	40.680	13,493,878
2026-08-24	42.550	43.200	40.760	41.900	41.900	20,305,539
2026-08-21	41.410	43.770	41.000	42.200	42.200	32,103,904
2026-08-20	42.150	45.120	41.050	43.780	43.780	47,708,457
2026-08-19	38.860	39.180	37.510	37.600	37.600	7,388,250
2026-08-18	39.790	39.880	38.710	39.110	39.110	6,923,599
2026-08-17	40.040	40.600	39.300	39.780	39.780	8,864,120
2026-08-14	41.800	41.850	40.250	40.640	40.640	9,906,985
2026-08-13	40.300	43.100	39.900	41.940	41.940	17,990,473
2026-08-12	40.750	41.500	40.290	40.340	40.340	8,948,200
2026-08-11	40.280	42.560	40.260	41.270	41.270	13,401,643
2026-08-10	40.590	41.890	40.240	40.690	40.690	14,880,245
2026-08-07	37.820	39.970	37.480	39.960	39.960	11,283,772
2026-08-06	39.990	40.200	37.970	38.060	38.060	9,093,397
2026-08-05	38.860	40.350	38.700	39.440	39.440	11,078,472
2026-08-04	38.250	39.070	38.150	38.990	38.990	7,855,103
2026-08-03	37.980	38.600	37.970	38.000	38.000	4,986,771
2026-07-31	36.820	38.850	36.760	38.160	38.160	10,895,566
2026-07-30	37.010	37.930	36.760	36.890	36.890	6,076,353
2026-07-29	37.000	37.560	36.770	37.330	37.330	5,209,452
2026-07-28	37.430	37.600	36.780	37.000	37.000	4,785,131
2026-07-27	36.000	37.820	35.910	37.640	37.640	7,530,087
2026-07-24	36.530	37.040	36.330	36.500	36.500	4,521,925
2026-07-23	37.200	37.340	36.500	36.830	36.830	5,237,038
2026-07-22	36.500	37.690	36.180	37.490	37.490	7,364,570
2026-07-21	36.240	36.800	36.000	36.750	36.750	6,677,772

Page 1 of 3 · 121 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.