Berry Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.050	12.390	12.030	12.070	12.070	5,619,192
2022-08-02	12.890	12.890	12.000	12.150	12.150	10,297,185
2022-08-01	13.190	13.210	12.900	12.990	12.990	4,048,233
2022-07-29	13.450	13.520	13.150	13.150	13.150	4,247,200
2022-07-28	13.450	13.640	13.430	13.450	13.450	4,046,518
2022-07-27	13.290	13.500	13.280	13.410	13.410	2,971,528
2022-07-26	13.340	13.390	13.190	13.320	13.320	3,455,816
2022-07-25	13.420	13.710	13.300	13.350	13.350	4,469,595
2022-07-22	13.690	13.900	13.310	13.400	13.400	4,838,501
2022-07-21	13.700	13.900	13.600	13.610	13.610	4,583,500
2022-07-20	13.460	13.930	13.390	13.720	13.720	6,287,400
2022-07-19	13.310	13.460	13.160	13.380	13.380	4,680,600
2022-07-18	13.010	13.310	12.920	13.290	13.290	4,500,200
2022-07-15	13.540	13.580	12.980	13.000	13.000	8,020,660
2022-07-14	13.640	13.830	13.520	13.650	13.650	4,057,100
2022-07-13	13.630	13.740	13.470	13.640	13.640	4,044,800
2022-07-12	14.200	14.210	13.620	13.620	13.620	6,432,000
2022-07-11	14.350	14.550	14.000	14.140	14.140	5,637,470
2022-07-08	14.180	14.510	14.180	14.350	14.350	5,408,200
2022-07-07	14.200	14.310	14.070	14.180	14.180	4,704,344
2022-07-06	14.330	14.480	14.110	14.260	14.260	5,837,102
2022-07-05	14.600	14.660	14.130	14.300	14.300	8,535,818
2022-07-04	14.690	14.850	14.490	14.600	14.600	10,024,611
2022-07-01	14.330	14.670	14.210	14.500	14.500	8,085,978
2022-06-30	14.100	14.540	14.020	14.340	14.340	9,045,900
2022-06-29	14.030	14.550	13.970	14.080	14.080	11,398,092
2022-06-28	13.940	14.090	13.730	14.080	14.080	6,113,610
2022-06-27	13.960	14.150	13.880	13.980	13.980	5,614,457
2022-06-24	13.910	14.170	13.890	13.950	13.950	6,386,763
2022-06-23	13.880	13.990	13.590	13.910	13.910	5,692,400
2022-06-22	13.920	14.250	13.810	13.870	13.870	7,925,576
2022-06-21	14.040	14.080	13.660	13.930	13.930	9,862,264
2022-06-20	13.570	14.280	13.570	14.000	14.000	10,024,921
2022-06-17	13.450	13.670	13.210	13.600	13.600	7,263,059
2022-06-16	13.320	13.660	13.250	13.510	13.510	8,025,610
2022-06-15	13.210	13.580	13.170	13.320	13.320	9,135,641
2022-06-14	13.080	13.230	12.710	13.210	13.210	6,100,580
2022-06-13	13.180	13.340	13.030	13.150	13.150	5,465,868
2022-06-10	12.850	13.250	12.800	13.180	13.180	5,460,900
2022-06-09	13.330	13.370	12.940	12.990	12.990	6,516,800
2022-06-08	13.250	13.470	12.920	13.370	13.370	9,076,700
2022-06-07	13.280	13.400	13.020	13.330	13.330	8,260,158
2022-06-06	12.980	13.310	12.910	13.250	13.250	7,961,810
2022-06-02	12.880	12.990	12.670	12.940	12.940	5,394,437
2022-06-01	12.970	13.150	12.840	13.000	13.000	6,047,723
2022-05-31	12.920	13.020	12.620	12.960	12.960	6,304,611
2022-05-30	13.090	13.160	12.760	12.900	12.900	5,255,264
2022-05-27	13.000	13.230	12.830	12.960	12.960	7,424,297
2022-05-26	12.800	13.530	12.460	13.180	13.180	12,008,279
2022-05-25	12.800	13.050	12.640	13.010	13.010	6,802,081
2022-05-24	13.670	13.900	12.850	12.860	12.860	14,324,676
2022-05-23	13.840	14.170	13.660	13.840	13.840	17,182,222
2022-05-20	13.410	13.800	13.180	13.410	13.410	12,542,221
2022-05-19	13.030	13.370	12.940	13.250	13.250	9,278,942
2022-05-18	13.340	13.450	13.210	13.310	13.310	6,381,454
2022-05-17	13.690	13.700	13.050	13.340	13.340	9,166,639
2022-05-16	13.860	14.240	13.520	13.710	13.710	9,796,927
2022-05-13	14.180	14.430	13.740	13.840	13.840	10,844,655
2022-05-12	13.940	14.400	13.810	14.040	14.040	13,613,716
2022-05-11	14.260	14.850	14.230	14.250	14.250	21,999,537

← NewerPage 18 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.