Berry Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.750	13.900	12.750	13.330	13.330	22,030,113
2023-02-02	12.450	12.750	12.370	12.700	12.700	6,355,080
2023-02-01	12.320	12.490	12.220	12.430	12.430	4,860,999
2023-01-31	12.170	12.330	12.100	12.240	12.240	5,270,866
2023-01-30	12.460	12.570	12.380	12.430	12.430	3,896,900
2023-01-20	12.330	12.470	12.260	12.370	12.370	3,386,663
2023-01-19	12.120	12.300	12.120	12.250	12.250	2,536,600
2023-01-18	12.320	12.320	12.100	12.180	12.180	2,540,606
2023-01-17	12.290	12.370	12.110	12.170	12.170	3,729,550
2023-01-16	11.830	12.500	11.810	12.290	12.290	8,567,100
2023-01-13	11.620	11.850	11.500	11.820	11.820	4,786,700
2023-01-12	11.670	11.670	11.510	11.560	11.560	2,298,600
2023-01-11	11.670	11.750	11.560	11.640	11.640	3,048,115
2023-01-10	11.730	11.760	11.590	11.640	11.640	2,219,200
2023-01-09	11.770	11.840	11.660	11.740	11.740	3,073,400
2023-01-06	11.750	11.870	11.680	11.750	11.750	3,674,797
2023-01-05	11.600	11.850	11.520	11.820	11.820	5,038,101
2023-01-04	11.650	11.760	11.520	11.590	11.590	4,055,600
2023-01-03	11.420	11.650	11.420	11.650	11.650	3,631,845
2022-12-30	11.540	11.590	11.330	11.410	11.410	3,441,100
2022-12-29	11.460	11.590	11.380	11.470	11.470	2,346,725
2022-12-28	11.590	11.640	11.450	11.470	11.470	3,358,200
2022-12-27	11.770	11.770	11.450	11.610	11.610	3,285,800
2022-12-26	11.760	11.940	11.650	11.770	11.770	3,598,000
2022-12-23	11.520	11.870	11.510	11.760	11.760	4,021,735
2022-12-22	11.690	11.980	11.560	11.580	11.580	4,865,706
2022-12-21	11.790	11.950	11.610	11.690	11.690	4,505,485
2022-12-20	12.110	12.270	11.780	11.780	11.780	5,509,982
2022-12-19	12.890	12.910	12.100	12.280	12.280	6,728,100
2022-12-16	12.600	12.900	12.480	12.760	12.760	5,521,502
2022-12-15	12.680	12.830	12.600	12.710	12.710	3,947,546
2022-12-14	13.050	13.050	12.660	12.700	12.700	5,733,400
2022-12-13	13.200	13.200	12.730	12.990	12.990	6,693,100
2022-12-12	13.150	13.400	13.000	13.090	13.090	8,115,101
2022-12-09	13.000	13.380	12.860	13.110	13.110	10,053,808
2022-12-08	13.300	13.560	12.950	13.020	13.020	8,306,012
2022-12-07	12.680	13.320	12.560	13.290	13.290	11,774,100
2022-12-06	13.030	13.060	12.700	12.780	12.780	6,888,300
2022-12-05	12.950	13.120	12.800	13.040	13.040	7,537,506
2022-12-02	12.800	13.010	12.660	12.940	12.940	5,924,900
2022-12-01	13.170	13.260	12.680	12.820	12.820	9,407,201
2022-11-30	13.440	13.600	13.010	13.090	13.090	8,462,609
2022-11-29	12.750	13.660	12.750	13.430	13.430	12,119,974
2022-11-28	13.600	13.870	12.780	12.900	12.900	12,109,703
2022-11-25	13.200	13.380	12.900	13.240	13.240	5,532,843
2022-11-24	13.190	13.440	13.100	13.240	13.240	7,200,101
2022-11-23	13.410	13.610	12.960	13.090	13.090	8,392,002
2022-11-22	14.040	14.240	13.450	13.580	13.580	9,544,501
2022-11-21	13.960	14.210	13.800	14.060	14.060	8,403,029
2022-11-18	13.750	14.400	13.700	14.090	14.090	11,189,274
2022-11-17	13.450	13.800	13.450	13.770	13.770	6,760,041
2022-11-16	13.450	13.840	13.390	13.500	13.500	7,096,200
2022-11-15	13.410	13.550	13.270	13.510	13.510	6,614,000
2022-11-14	12.980	13.550	12.860	13.420	13.420	9,855,326
2022-11-11	13.420	13.830	13.060	13.100	13.100	13,957,185
2022-11-10	13.080	13.470	13.080	13.190	13.190	6,782,146
2022-11-09	13.150	13.510	13.010	13.230	13.230	7,318,500
2022-11-08	12.990	13.150	12.770	13.070	13.070	5,300,985
2022-11-07	12.880	13.160	12.860	13.040	13.040	5,904,700
2022-11-04	13.020	13.050	12.800	12.950	12.950	7,230,319

← NewerPage 16 of 21 · 1,218 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.