Berry Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.490	13.410	12.470	13.060	13.060	17,944,949
2023-04-28	12.470	12.750	12.390	12.660	12.660	7,774,797
2023-04-27	12.620	12.850	12.450	12.550	12.550	9,038,458
2023-04-26	12.570	12.880	12.490	12.750	12.750	10,626,101
2023-04-25	13.700	13.890	12.650	12.680	12.680	19,143,739
2023-04-24	13.620	13.950	13.450	13.800	13.800	11,453,400
2023-04-21	14.250	14.450	13.460	13.620	13.620	19,171,801
2023-04-20	14.120	14.450	13.720	14.440	14.440	22,817,497
2023-04-19	14.000	14.370	13.900	14.110	14.110	21,273,920
2023-04-18	14.520	14.740	14.000	14.120	14.120	33,865,839
2023-04-17	16.270	16.270	14.940	14.950	14.950	48,348,949
2023-04-14	16.600	16.600	16.600	16.600	16.600	4,113,000
2023-04-13	13.820	15.090	13.730	15.090	15.090	14,509,591
2023-04-12	13.350	13.980	13.320	13.720	13.720	9,272,085
2023-04-11	13.400	13.530	13.290	13.430	13.430	4,920,744
2023-04-10	13.690	13.850	13.300	13.380	13.380	9,188,862
2023-04-07	13.420	13.960	13.410	13.690	13.690	10,108,200
2023-04-06	13.340	13.600	13.250	13.490	13.490	8,205,056
2023-04-04	13.610	13.740	13.340	13.390	13.390	8,768,300
2023-04-03	13.670	13.860	13.520	13.670	13.670	10,523,091
2023-03-31	13.780	13.840	13.300	13.660	13.660	12,657,155
2023-03-30	13.850	13.970	13.580	13.640	13.640	13,428,300
2023-03-29	13.510	14.260	13.450	13.890	13.890	25,656,568
2023-03-28	14.190	14.280	13.600	13.730	13.730	38,947,443
2023-03-27	12.530	13.790	12.460	13.790	13.790	14,003,375
2023-03-24	12.540	12.830	12.470	12.540	12.540	5,849,000
2023-03-23	12.570	12.610	12.360	12.430	12.430	3,952,500
2023-03-22	12.340	12.670	12.330	12.540	12.540	4,169,900
2023-03-21	12.070	12.360	12.060	12.330	12.330	2,755,075
2023-03-20	12.200	12.290	12.000	12.060	12.060	3,507,267
2023-03-17	12.380	12.430	12.100	12.230	12.230	3,494,025
2023-03-16	12.410	12.500	12.260	12.290	12.290	3,127,072
2023-03-15	12.360	12.660	12.300	12.500	12.500	4,230,500
2023-03-14	12.530	12.630	12.160	12.250	12.250	3,950,869
2023-03-13	12.790	12.790	12.230	12.490	12.490	5,137,500
2023-03-10	12.740	12.870	12.520	12.840	12.840	4,546,500
2023-03-09	12.720	12.780	12.620	12.710	12.710	2,424,100
2023-03-08	12.560	12.750	12.540	12.690	12.690	2,642,446
2023-03-07	13.000	13.180	12.570	12.570	12.570	6,207,807
2023-03-06	12.830	13.150	12.700	13.050	13.050	7,116,140
2023-03-03	12.740	12.920	12.690	12.860	12.860	4,610,792
2023-03-02	12.890	12.930	12.620	12.730	12.730	4,386,732
2023-03-01	12.990	13.010	12.760	12.890	12.890	3,310,686
2023-02-28	12.630	12.920	12.630	12.920	12.920	3,737,461
2023-02-27	12.950	13.070	12.600	12.710	12.710	5,130,000
2023-02-24	13.160	13.180	12.930	12.950	12.950	2,977,508
2023-02-23	13.290	13.420	13.080	13.130	13.130	3,748,200
2023-02-22	13.160	13.390	13.150	13.300	13.300	3,005,700
2023-02-21	13.430	13.480	13.170	13.270	13.270	4,257,900
2023-02-20	13.440	13.440	13.090	13.400	13.400	5,403,700
2023-02-17	13.400	13.650	13.360	13.420	13.420	6,151,389
2023-02-16	13.780	14.040	13.300	13.400	13.400	10,544,754
2023-02-15	13.710	13.860	13.650	13.810	13.810	5,693,353
2023-02-14	13.720	13.790	13.620	13.710	13.710	5,003,503
2023-02-13	13.670	13.890	13.580	13.720	13.720	7,739,660
2023-02-10	13.340	14.080	13.340	13.710	13.710	11,188,157
2023-02-09	13.320	13.430	13.210	13.410	13.410	6,582,190
2023-02-08	13.180	13.510	13.160	13.240	13.240	8,104,948
2023-02-07	13.160	13.390	13.070	13.250	13.250	8,562,918
2023-02-06	13.480	13.620	13.090	13.180	13.180	12,892,032

← NewerPage 15 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.