Berry Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.980	11.190	10.890	11.060	11.060	4,204,245
2023-07-28	10.710	10.880	10.690	10.860	10.860	2,405,600
2023-07-27	10.860	10.880	10.730	10.760	10.760	2,338,914
2023-07-26	10.790	10.880	10.720	10.860	10.860	2,691,314
2023-07-25	10.610	10.790	10.610	10.790	10.790	4,403,344
2023-07-24	10.550	10.630	10.510	10.580	10.580	2,085,317
2023-07-21	10.470	10.630	10.410	10.540	10.540	3,332,029
2023-07-20	10.610	10.690	10.440	10.470	10.470	3,342,897
2023-07-19	10.590	10.870	10.580	10.600	10.600	4,092,017
2023-07-18	10.710	10.710	10.490	10.580	10.580	3,357,302
2023-07-17	11.180	11.180	10.400	10.630	10.630	12,261,642
2023-07-14	11.190	11.350	11.140	11.300	11.300	3,569,737
2023-07-13	11.120	11.190	11.080	11.190	11.190	2,320,692
2023-07-12	11.240	11.280	11.070	11.070	11.070	4,047,025
2023-07-11	11.170	11.260	11.150	11.250	11.250	2,520,429
2023-07-10	11.190	11.270	11.150	11.170	11.170	2,737,800
2023-07-07	11.290	11.320	11.170	11.220	11.220	1,696,301
2023-07-06	11.430	11.430	11.260	11.300	11.300	2,613,101
2023-07-05	11.570	11.580	11.410	11.440	11.440	2,097,300
2023-07-04	11.480	11.610	11.350	11.520	11.520	3,481,500
2023-07-03	11.400	11.510	11.380	11.430	11.430	2,327,300
2023-06-30	11.230	11.440	11.230	11.410	11.410	2,971,500
2023-06-29	11.110	11.370	11.100	11.230	11.230	2,905,700
2023-06-28	11.330	11.360	11.010	11.100	11.100	3,700,400
2023-06-27	11.010	11.340	11.010	11.320	11.320	3,212,686
2023-06-26	11.180	11.220	11.020	11.020	11.020	3,427,833
2023-06-21	11.570	11.570	11.200	11.220	11.220	4,210,300
2023-06-20	11.590	11.720	11.480	11.590	11.590	4,224,646
2023-06-19	11.680	11.800	11.560	11.620	11.620	4,027,935
2023-06-16	11.510	11.870	11.420	11.640	11.640	7,217,087
2023-06-15	11.320	11.410	11.220	11.390	11.390	3,160,987
2023-06-14	11.340	11.450	11.260	11.350	11.350	4,273,400
2023-06-13	11.500	11.520	11.270	11.360	11.360	4,267,100
2023-06-12	11.290	11.500	11.160	11.460	11.460	5,213,245
2023-06-09	11.600	11.690	11.370	11.370	11.370	6,740,835
2023-06-08	11.780	11.860	11.570	11.610	11.610	4,607,701
2023-06-07	11.870	11.970	11.750	11.830	11.830	3,887,933
2023-06-06	12.080	12.270	11.910	11.910	11.910	7,543,000
2023-06-05	11.950	12.070	11.920	12.060	12.060	3,661,100
2023-06-02	12.000	12.120	11.950	11.950	11.950	4,220,933
2023-06-01	11.700	12.120	11.600	11.990	11.990	6,462,449
2023-05-31	11.610	12.150	11.590	11.780	11.780	7,594,133
2023-05-30	11.560	11.770	11.530	11.700	11.700	4,830,700
2023-05-29	11.730	11.870	11.520	11.550	11.550	4,434,500
2023-05-26	11.790	11.830	11.630	11.720	11.720	3,975,499
2023-05-25	11.880	11.960	11.660	11.760	11.760	5,430,000
2023-05-24	11.970	12.050	11.770	11.930	11.930	5,030,533
2023-05-23	11.980	12.250	11.960	12.090	12.090	4,818,100
2023-05-22	12.100	12.150	11.960	11.980	11.980	4,076,411
2023-05-19	12.160	12.170	11.980	12.100	12.100	5,180,435
2023-05-18	12.180	12.340	12.140	12.220	12.220	4,533,061
2023-05-17	12.110	12.190	11.940	12.190	12.190	3,625,200
2023-05-16	12.210	12.260	12.070	12.110	12.110	4,285,700
2023-05-15	12.080	12.190	11.880	12.190	12.190	5,791,168
2023-05-12	12.300	12.340	12.000	12.090	12.090	5,956,217
2023-05-11	12.220	12.430	12.220	12.320	12.320	5,558,953
2023-05-10	12.170	12.440	12.070	12.220	12.220	7,354,400
2023-05-09	12.750	12.800	12.260	12.280	12.280	12,311,991
2023-05-08	13.300	13.300	12.510	12.730	12.730	21,829,932
2023-05-05	13.200	14.130	13.060	13.640	13.640	25,794,088

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.