Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	58.360	60.020	58.120	59.920	59.920	2,383,502
2024-04-25	58.100	59.180	57.850	58.770	58.770	1,269,070
2024-04-24	57.970	58.370	57.080	58.180	58.180	1,344,321
2024-04-23	57.910	58.990	57.510	57.970	57.970	2,611,610
2024-04-22	53.540	58.440	53.200	57.910	57.910	4,337,974
2024-04-19	54.390	54.540	53.190	53.570	53.570	941,825
2024-04-18	54.220	55.230	53.680	54.620	54.620	1,349,844
2024-04-17	53.580	54.490	53.500	54.490	54.490	1,221,860
2024-04-16	53.580	54.440	52.990	53.610	53.610	1,160,106
2024-04-15	53.010	54.430	52.840	53.590	53.590	1,269,426
2024-04-12	54.050	54.050	53.000	53.000	53.000	1,107,205
2024-04-11	54.510	54.980	53.660	53.670	53.670	1,122,822
2024-04-10	55.480	55.710	54.280	54.900	54.900	912,865
2024-04-09	53.930	55.620	53.900	55.530	55.530	1,440,172
2024-04-08	56.010	56.010	53.410	53.560	53.560	2,029,018
2024-04-03	57.110	57.450	56.090	56.120	56.120	920,588
2024-04-02	57.450	57.570	56.610	57.080	57.080	949,505
2024-04-01	56.130	57.600	56.130	57.400	57.400	1,290,137
2024-03-29	55.990	56.400	55.760	56.170	56.170	478,490
2024-03-28	56.000	56.690	55.550	56.140	56.140	1,577,559
2024-03-27	57.250	57.900	56.100	56.100	56.100	1,146,003
2024-03-26	57.250	57.800	56.660	57.400	57.400	1,200,958
2024-03-25	57.850	58.800	57.060	57.250	57.250	1,395,711
2024-03-22	60.030	60.100	57.830	57.850	57.850	2,133,234
2024-03-21	61.120	61.290	60.000	60.010	60.010	1,598,212
2024-03-20	61.650	61.670	60.580	61.050	61.050	1,519,160
2024-03-19	62.620	62.780	61.420	61.500	61.500	1,595,269
2024-03-18	62.500	62.790	61.650	62.520	62.520	1,769,265
2024-03-15	62.380	63.570	61.300	62.510	62.510	1,651,398
2024-03-14	63.690	64.390	62.350	62.850	62.850	1,728,296
2024-03-13	63.570	63.980	62.490	63.120	63.120	1,730,229
2024-03-12	61.910	64.080	61.900	63.780	63.780	2,765,705
2024-03-11	59.700	62.100	59.510	61.980	61.980	2,233,996
2024-03-08	60.340	60.850	59.340	59.710	59.710	1,200,772
2024-03-07	61.400	62.160	60.050	60.250	60.250	1,736,335
2024-03-06	61.750	62.690	61.200	61.790	61.790	1,509,013
2024-03-05	62.700	63.660	60.750	61.750	61.750	2,615,191
2024-03-04	63.010	64.400	62.870	63.380	63.380	1,865,336
2024-03-01	64.260	64.270	62.760	63.510	63.510	2,628,744
2024-02-29	59.400	64.780	58.500	63.930	63.930	4,803,950
2024-02-28	64.580	64.690	60.450	60.770	60.770	3,464,123
2024-02-27	60.560	62.000	60.350	62.000	62.000	1,871,286
2024-02-26	61.090	61.500	60.250	60.940	60.940	1,599,404
2024-02-23	60.890	61.990	60.360	61.090	61.090	1,575,071
2024-02-22	61.100	61.490	60.400	60.990	60.990	1,303,056
2024-02-21	59.360	62.470	59.270	61.300	61.300	1,917,810
2024-02-20	60.360	61.100	59.330	60.060	60.060	1,457,815
2024-02-19	61.420	62.870	60.000	60.490	60.490	2,604,201
2024-02-08	58.790	63.000	58.580	62.180	62.180	4,217,217
2024-02-07	57.190	59.280	57.020	58.380	58.380	3,021,333
2024-02-06	54.280	57.480	53.470	57.010	57.010	3,113,333
2024-02-05	54.180	55.500	50.220	54.280	54.280	3,778,836
2024-02-02	55.720	56.460	52.310	54.020	54.020	2,672,592
2024-02-01	55.840	57.000	54.700	55.440	55.440	2,025,569
2024-01-31	57.860	58.480	55.800	55.850	55.850	2,988,425
2024-01-30	64.790	64.790	55.600	58.380	58.380	6,505,893
2024-01-29	66.420	67.160	65.110	65.320	65.320	1,843,200
2024-01-26	67.980	69.480	65.660	65.770	65.770	2,860,914
2024-01-25	66.990	68.450	66.190	68.410	68.410	2,727,859
2024-01-24	66.900	67.300	64.510	67.300	67.300	2,295,817

← NewerPage 11 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.