Berry Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.000	15.260	14.120	14.420	14.420	25,370,051
2022-05-09	13.650	15.170	13.580	15.170	15.170	14,716,735
2022-05-06	13.000	14.500	12.860	13.790	13.790	18,769,773
2022-05-05	12.820	14.150	12.580	13.410	13.410	13,767,900
2022-04-29	12.450	13.180	12.370	12.990	12.990	11,075,100
2022-04-28	12.820	12.950	12.150	12.420	12.420	10,704,505
2022-04-27	12.340	13.080	11.870	13.010	13.010	15,234,711
2022-04-26	13.900	14.180	12.600	12.600	12.600	19,890,015
2022-04-25	14.190	15.430	13.810	14.000	14.000	18,512,973
2022-04-22	15.100	15.150	14.170	14.480	14.480	26,560,520
2022-04-21	17.710	17.750	15.740	15.740	15.740	23,223,781
2022-04-20	18.140	18.500	17.400	17.490	17.490	23,586,779
2022-04-19	17.700	18.770	17.600	18.020	18.020	23,759,285
2022-04-18	17.190	18.320	17.020	17.950	17.950	26,718,297
2022-04-15	18.230	18.650	17.590	17.670	17.670	38,697,397
2022-04-14	17.300	18.610	16.980	18.610	18.610	41,412,538
2022-04-13	15.200	16.920	15.020	16.920	16.920	13,462,929
2022-04-12	14.910	15.390	14.880	15.380	15.380	6,170,083
2022-04-11	15.610	15.690	14.760	14.900	14.900	7,801,100
2022-04-08	16.060	16.200	15.560	15.730	15.730	7,087,935
2022-04-07	16.520	16.680	16.020	16.040	16.040	7,370,562
2022-04-06	16.380	16.840	16.220	16.740	16.740	5,955,285
2022-04-01	16.870	16.870	16.390	16.400	16.400	8,171,409
2022-03-31	17.100	17.470	16.870	16.960	16.960	7,610,163
2022-03-30	17.100	17.310	16.710	17.200	17.200	7,510,363
2022-03-29	16.770	17.550	16.770	17.190	17.190	9,863,102
2022-03-28	16.820	17.130	16.560	16.740	16.740	7,777,601
2022-03-25	17.210	17.360	16.810	16.820	16.820	9,667,995
2022-03-24	17.150	17.480	16.840	17.240	17.240	11,522,956
2022-03-23	18.050	18.160	17.450	17.510	17.510	12,924,870
2022-03-22	18.340	18.390	17.810	18.050	18.050	11,807,863
2022-03-21	18.670	19.000	18.060	18.540	18.540	15,151,942
2022-03-18	18.780	18.780	18.250	18.670	18.670	13,520,546
2022-03-17	18.200	19.490	17.920	18.780	18.780	23,111,370
2022-03-16	18.660	18.830	17.380	18.270	18.270	21,571,919
2022-03-15	18.100	19.100	18.030	18.480	18.480	22,347,937
2022-03-14	19.200	19.780	18.680	18.680	18.680	35,728,070
2022-03-11	16.610	18.570	16.380	18.570	18.570	25,038,069
2022-03-10	16.670	17.080	16.590	16.880	16.880	14,984,809
2022-03-09	17.110	17.350	15.690	16.380	16.380	20,039,308
2022-03-08	18.550	18.560	17.300	17.300	17.300	24,826,877
2022-03-07	18.710	19.780	18.510	19.220	19.220	42,162,013
2022-03-04	16.900	18.700	16.900	18.700	18.700	19,805,965
2022-03-03	17.250	17.450	16.980	17.000	17.000	5,301,039
2022-03-02	16.920	17.190	16.750	17.110	17.110	4,628,881
2022-03-01	17.190	17.250	16.900	17.080	17.080	4,104,900
2022-02-28	16.880	17.300	16.690	17.180	17.180	6,112,109
2022-02-25	16.950	17.500	16.900	16.980	16.980	5,524,794
2022-02-24	17.560	17.740	16.460	16.730	16.730	10,559,342
2022-02-23	17.080	18.400	17.080	17.690	17.690	10,195,848
2022-02-22	17.560	17.560	16.960	17.040	17.040	7,016,180
2022-02-21	16.760	17.610	16.760	17.560	17.560	8,864,258
2022-02-18	16.450	16.740	16.400	16.700	16.700	2,790,100
2022-02-17	16.900	16.900	16.520	16.600	16.600	3,879,668
2022-02-16	16.660	16.950	16.610	16.910	16.910	4,039,754
2022-02-15	16.220	16.740	16.160	16.600	16.600	4,516,812
2022-02-14	16.030	16.400	16.030	16.250	16.250	2,612,800
2022-02-11	16.630	16.650	16.140	16.230	16.230	4,830,000
2022-02-10	16.710	16.950	16.640	16.700	16.700	4,346,900
2022-02-09	16.570	16.810	16.490	16.710	16.710	3,955,488

← NewerPage 19 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.