Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	58.130	59.400	58.000	59.010	59.010	803,367
2024-07-24	59.350	59.630	58.260	58.300	58.300	1,013,950
2024-07-23	61.010	61.180	59.400	59.400	59.400	1,446,777
2024-07-22	60.500	61.430	60.110	61.020	61.020	1,513,487
2024-07-19	60.500	60.600	59.710	60.500	60.500	1,259,924
2024-07-18	59.700	60.770	59.220	60.550	60.550	1,617,049
2024-07-17	59.620	60.160	59.350	59.960	59.960	1,179,219
2024-07-16	60.100	60.600	59.200	59.500	59.500	1,410,037
2024-07-15	60.600	61.000	59.620	60.300	60.300	1,161,479
2024-07-12	60.580	61.220	60.320	60.780	60.780	968,819
2024-07-11	60.330	61.100	60.250	60.890	60.890	1,752,019
2024-07-10	59.830	60.600	59.360	59.810	59.810	1,263,329
2024-07-09	58.520	60.150	58.110	59.900	59.900	1,688,074
2024-07-08	59.000	59.340	58.160	58.500	58.500	1,159,656
2024-07-05	58.420	58.420	58.420	58.420	58.420	0
2024-07-04	57.490	59.450	57.490	58.420	58.420	2,047,168
2024-07-03	56.610	57.780	56.460	57.490	57.490	1,128,027
2024-07-02	56.610	57.700	55.800	56.560	56.560	1,213,364
2024-07-01	56.290	56.860	55.650	56.220	56.220	772,309
2024-06-28	56.520	57.860	56.200	56.570	56.570	972,091
2024-06-27	57.620	57.770	56.300	56.520	56.520	1,000,612
2024-06-26	56.600	58.000	56.500	57.770	57.770	839,121
2024-06-25	57.500	58.050	56.410	56.600	56.600	1,011,552
2024-06-24	58.140	58.580	57.580	57.610	57.610	1,025,943
2024-06-21	58.180	58.750	57.620	58.540	58.540	1,084,025
2024-06-20	58.750	59.600	58.080	58.080	58.080	1,376,087
2024-06-19	59.790	59.850	58.740	58.750	58.750	1,378,764
2024-06-18	59.470	60.200	59.110	59.920	59.920	1,598,285
2024-06-17	59.100	59.970	58.960	59.490	59.490	1,361,485
2024-06-14	58.600	60.030	57.820	60.030	60.030	2,047,967
2024-06-13	58.510	59.170	57.080	59.100	59.100	1,855,776
2024-06-12	57.950	58.900	57.860	58.380	58.380	1,422,612
2024-06-11	56.510	58.200	55.340	58.070	58.070	2,102,477
2024-06-07	57.170	57.690	55.930	56.300	56.300	1,121,061
2024-06-06	58.270	58.500	56.630	57.170	57.170	1,448,833
2024-06-05	58.100	58.990	57.930	58.170	58.170	996,967
2024-06-04	57.120	58.850	57.110	58.250	58.250	1,427,893
2024-06-03	58.230	58.480	57.330	57.600	57.600	1,631,728
2024-05-31	58.760	59.470	58.250	58.640	58.640	1,389,736
2024-05-30	58.700	58.860	58.180	58.700	58.700	1,154,200
2024-05-29	58.480	59.210	58.250	58.800	58.800	916,225
2024-05-28	59.700	59.700	58.250	58.640	58.640	2,137,749
2024-05-27	59.480	60.200	58.510	59.900	59.900	1,840,519
2024-05-24	60.760	61.000	59.500	59.680	59.680	2,617,665
2024-05-23	64.550	64.900	60.810	61.100	61.100	4,931,855
2024-05-22	70.000	71.770	64.020	64.550	64.550	8,213,585
2024-05-21	62.950	62.950	61.070	61.390	61.390	1,660,744
2024-05-20	63.530	64.170	62.810	62.930	62.930	2,307,817
2024-05-17	61.870	63.450	61.360	63.390	63.390	2,252,887
2024-05-16	62.010	62.450	61.630	61.790	61.790	1,223,301
2024-05-15	62.630	62.660	61.010	62.090	62.090	1,505,170
2024-05-14	62.170	62.880	61.880	62.630	62.630	1,879,787
2024-05-13	61.610	62.600	61.500	62.200	62.200	1,938,233
2024-05-10	63.500	63.500	62.010	62.300	62.300	1,798,075
2024-05-09	63.180	63.480	62.500	63.220	63.220	2,610,900
2024-05-08	64.050	64.250	62.510	63.130	63.130	2,882,664
2024-05-07	64.590	65.320	63.800	63.900	63.900	3,957,022
2024-05-06	64.000	64.500	63.310	63.700	63.700	4,227,223
2024-04-30	62.700	63.300	61.360	61.500	61.500	3,030,837
2024-04-29	59.950	61.340	59.870	60.510	60.510	2,013,186

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.6100 CNY
2022-05-16	0.4900 CNY
2021-07-16	0.4100 CNY
2020-07-17	0.3700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.