Berry Genomics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	16.490	16.710	16.280	16.600	16.600	3,875,026
2022-02-07	16.250	16.560	16.220	16.440	16.440	3,529,413
2022-01-28	15.810	16.230	15.700	16.130	16.130	4,653,765
2022-01-27	16.350	16.520	15.680	15.680	15.680	5,950,065
2022-01-26	16.200	16.730	16.190	16.430	16.430	4,429,680
2022-01-25	17.410	17.570	16.260	16.290	16.290	10,234,051
2022-01-24	18.480	18.480	17.000	17.600	17.600	7,470,033
2022-01-21	19.000	19.000	18.500	18.510	18.510	6,926,700
2022-01-20	19.570	19.830	18.910	19.010	19.010	8,262,886
2022-01-19	19.470	19.910	19.350	19.600	19.600	8,114,194
2022-01-18	20.600	20.640	19.620	19.680	19.680	18,084,822
2022-01-17	21.210	21.210	20.200	20.900	20.900	21,585,602
2022-01-14	19.820	21.760	19.760	21.320	21.320	26,870,271
2022-01-13	20.990	21.170	20.020	20.050	20.050	16,616,999
2022-01-12	20.370	21.180	19.900	20.860	20.860	17,210,710
2022-01-11	20.180	21.060	19.890	20.620	20.620	15,428,505
2022-01-10	19.900	20.390	19.740	20.250	20.250	8,271,743
2022-01-07	19.770	20.300	19.600	19.720	19.720	7,795,212
2022-01-06	19.650	19.840	19.100	19.770	19.770	4,853,917
2022-01-05	19.960	20.100	19.470	19.700	19.700	6,361,395
2022-01-04	19.460	20.360	19.400	20.060	20.060	12,044,295
2021-12-31	19.380	19.670	19.130	19.400	19.400	5,479,601
2021-12-30	19.590	20.240	19.330	19.440	19.440	9,637,709
2021-12-29	19.120	19.770	18.910	19.400	19.400	6,378,687
2021-12-28	19.110	19.530	19.040	19.160	19.160	5,303,460
2021-12-27	18.620	20.360	18.620	19.280	19.280	9,965,327
2021-12-24	19.300	19.590	18.460	18.750	18.750	12,842,037
2021-12-23	20.400	20.470	20.270	20.290	20.290	3,923,738
2021-12-22	20.680	21.050	20.680	20.810	20.810	3,106,162
2021-12-21	20.310	20.650	19.760	20.630	20.630	3,087,614
2021-12-20	20.400	20.890	20.370	20.450	20.450	4,076,399
2021-12-17	20.480	20.740	20.200	20.320	20.320	3,570,002
2021-12-16	20.800	20.940	20.280	20.600	20.600	4,815,064
2021-12-15	21.480	21.480	20.810	20.890	20.890	4,542,034
2021-12-14	21.030	21.430	20.990	21.390	21.390	5,367,718
2021-12-13	20.900	21.150	20.780	21.020	21.020	3,573,332
2021-12-10	21.170	21.320	20.700	20.820	20.820	6,842,244
2021-12-09	21.500	21.600	21.160	21.240	21.240	5,574,377
2021-12-08	21.400	21.500	21.060	21.370	21.370	4,906,125
2021-12-07	21.890	22.180	21.020	21.240	21.240	7,311,252
2021-12-06	23.090	23.090	21.900	22.000	22.000	10,249,907
2021-12-03	24.110	24.110	23.120	23.240	23.240	16,123,375
2021-12-02	22.280	24.460	22.100	24.460	24.460	18,627,369
2021-12-01	22.000	22.590	21.790	22.240	22.240	5,871,192
2021-11-30	21.800	22.350	21.310	22.220	22.220	8,421,792
2021-11-29	21.020	22.300	21.020	22.070	22.070	8,169,156
2021-11-26	21.690	22.220	21.000	21.020	21.020	4,827,313
2021-11-25	21.260	21.770	21.260	21.520	21.520	4,267,784
2021-11-24	21.400	21.570	21.110	21.300	21.300	2,878,900
2021-11-23	20.700	21.480	20.680	21.400	21.400	3,356,288
2021-11-22	20.910	21.040	20.610	20.750	20.750	2,103,300
2021-11-19	20.830	21.000	20.550	20.990	20.990	1,942,739
2021-11-18	21.370	21.410	20.830	20.830	20.830	2,615,445
2021-11-17	21.380	21.650	21.090	21.350	21.350	2,704,135
2021-11-16	21.500	22.200	21.260	21.530	21.530	5,183,909
2021-11-15	21.270	22.620	21.220	21.720	21.720	6,691,862
2021-11-12	21.230	21.400	20.970	21.140	21.140	2,332,999
2021-11-11	21.410	21.630	21.180	21.230	21.230	2,964,200
2021-11-10	21.380	21.570	20.700	21.560	21.560	4,485,927
2021-11-09	21.060	21.840	21.000	21.230	21.230	3,987,200

← NewerPage 20 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.