Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	75.700	77.760	75.600	76.700	76.700	2,378,940
2023-10-27	75.000	76.760	74.800	76.300	76.300	2,643,715
2023-10-26	74.040	75.750	73.550	75.140	75.140	1,455,796
2023-10-25	79.500	79.560	73.950	74.450	74.450	2,862,849
2023-10-24	77.180	79.300	76.880	79.060	79.060	1,521,842
2023-10-23	77.060	77.820	76.330	76.700	76.700	1,110,491
2023-10-20	77.650	78.580	76.630	76.850	76.850	1,328,008
2023-10-19	79.210	79.610	77.750	77.750	77.750	1,448,982
2023-10-18	82.000	82.280	79.500	79.600	79.600	1,451,906
2023-10-17	83.640	83.640	81.810	82.100	82.100	1,026,749
2023-10-16	84.980	86.200	82.740	83.120	83.120	1,189,510
2023-10-13	85.600	85.990	84.580	84.800	84.800	1,104,074
2023-10-12	86.800	87.490	85.670	85.980	85.980	1,211,982
2023-10-11	85.700	87.360	85.000	86.500	86.500	1,299,072
2023-10-10	86.300	87.440	85.330	85.330	85.330	1,026,622
2023-10-09	86.260	86.740	85.280	86.500	86.500	1,055,253
2023-09-28	88.910	89.000	86.260	86.740	86.740	1,619,374
2023-09-27	87.510	89.480	87.510	88.510	88.510	1,140,615
2023-09-26	90.000	90.270	87.790	87.830	87.830	1,354,856
2023-09-25	90.300	90.450	89.000	89.470	89.470	1,013,735
2023-09-22	89.000	90.480	87.860	89.990	89.990	1,056,778
2023-09-21	89.050	89.800	88.800	88.890	88.890	778,541
2023-09-20	89.000	89.920	88.800	89.600	89.600	645,237
2023-09-19	91.000	91.000	88.660	89.400	89.400	842,281
2023-09-18	88.600	90.560	88.600	90.400	90.400	1,039,166
2023-09-15	88.880	90.100	88.330	89.360	89.360	912,898
2023-09-14	89.520	90.500	88.300	88.790	88.790	864,573
2023-09-13	90.510	91.260	89.400	89.790	89.790	928,169
2023-09-12	90.800	91.380	90.020	90.480	90.480	670,933
2023-09-11	89.000	91.500	89.000	90.900	90.900	1,170,869
2023-09-08	90.480	90.740	88.960	89.000	89.000	1,053,311
2023-09-07	92.000	93.280	90.420	90.480	90.480	1,245,040
2023-09-06	92.780	93.160	91.650	92.600	92.600	1,064,639
2023-09-05	93.160	93.920	93.000	93.190	93.190	853,790
2023-09-04	92.310	94.450	92.310	93.920	93.920	1,592,409
2023-09-01	92.980	93.690	92.000	92.870	92.870	899,341
2023-08-31	93.210	93.850	91.300	92.560	92.560	1,798,340
2023-08-30	92.500	94.100	91.280	93.550	93.550	2,532,170
2023-08-29	91.230	94.270	90.630	93.750	93.750	2,257,456
2023-08-28	94.780	95.090	90.610	91.330	91.330	2,443,473
2023-08-25	89.020	89.480	87.670	89.000	89.000	1,463,116
2023-08-24	88.200	89.700	87.200	89.000	89.000	1,649,091
2023-08-23	92.700	92.700	88.200	88.200	88.200	2,815,519
2023-08-22	97.870	98.600	90.400	93.000	93.000	3,681,357
2023-08-21	96.390	99.400	95.520	97.880	97.880	2,496,407
2023-08-18	98.600	99.490	97.180	97.350	97.350	2,395,052
2023-08-17	95.850	98.050	94.970	97.800	97.800	2,004,137
2023-08-16	95.880	97.250	95.580	96.100	96.100	1,371,341
2023-08-15	95.000	95.950	94.210	95.700	95.700	1,234,276
2023-08-14	94.510	95.590	93.330	95.180	95.180	1,175,074
2023-08-11	96.890	97.420	95.800	95.910	95.910	1,468,580
2023-08-10	95.000	97.210	94.940	96.890	96.890	1,149,030
2023-08-09	94.870	96.560	94.870	96.150	96.150	1,421,498
2023-08-08	94.100	95.750	94.010	95.390	95.390	1,131,208
2023-08-07	96.510	96.980	94.350	94.550	94.550	1,443,297
2023-08-04	96.800	98.450	96.510	96.820	96.820	2,331,917
2023-08-03	95.550	96.120	93.700	95.790	95.790	1,789,157
2023-08-02	94.980	95.850	94.710	95.550	95.550	1,172,716
2023-08-01	96.510	97.380	95.000	95.180	95.180	2,060,701
2023-07-31	96.970	99.320	95.800	97.420	97.420	3,163,214

← NewerPage 13 of 21 · 1,212 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.