Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	95.800	97.210	94.820	96.970	96.970	2,930,495
2023-07-27	94.340	96.200	94.000	95.900	95.900	2,895,740
2023-07-26	93.900	95.500	93.300	94.700	94.700	1,914,007
2023-07-25	94.500	94.800	93.480	94.000	94.000	2,324,016
2023-07-24	93.820	93.960	92.580	93.300	93.300	1,581,223
2023-07-21	90.490	93.950	90.090	93.820	93.820	3,922,869
2023-07-20	90.360	91.400	90.010	90.180	90.180	1,306,418
2023-07-19	89.670	90.430	89.350	89.640	89.640	708,449
2023-07-18	89.110	90.180	89.110	90.070	90.070	776,811
2023-07-17	90.600	90.600	88.660	89.590	89.590	1,011,948
2023-07-14	92.690	92.990	90.000	90.130	90.130	2,047,813
2023-07-13	92.990	93.190	92.140	92.690	92.690	1,732,735
2023-07-12	92.410	92.790	91.550	92.070	92.070	1,054,085
2023-07-11	91.760	92.420	91.090	92.150	92.150	1,012,908
2023-07-10	91.100	93.300	91.080	91.980	91.980	1,575,493
2023-07-07	90.540	92.490	90.030	91.080	91.080	1,565,378
2023-07-06	90.880	91.400	90.000	90.550	90.550	972,516
2023-07-05	91.950	92.000	90.580	91.170	91.170	1,277,258
2023-07-04	91.900	92.310	91.030	91.940	91.940	1,493,792
2023-07-03	89.200	91.950	89.200	91.910	91.910	2,407,464
2023-06-30	88.440	90.280	88.190	89.160	89.160	1,611,184
2023-06-29	88.080	89.100	87.030	88.660	88.660	1,363,198
2023-06-28	89.200	90.700	87.270	88.350	88.350	1,819,906
2023-06-27	88.950	90.320	88.320	89.440	89.440	1,430,775
2023-06-26	88.690	89.850	87.680	88.310	88.310	2,083,528
2023-06-21	91.100	91.880	89.050	89.170	89.170	1,629,938
2023-06-20	92.140	92.800	90.620	91.360	90.750	1,705,795
2023-06-19	93.300	93.310	91.880	92.170	91.555	1,693,553
2023-06-16	95.360	95.360	92.970	93.370	92.747	2,210,823
2023-06-15	93.040	94.890	92.030	94.180	93.551	2,415,698
2023-06-14	92.810	94.500	91.680	93.040	92.419	3,388,227
2023-06-13	92.430	93.100	91.310	91.940	91.326	2,198,804
2023-06-12	88.910	92.880	88.240	92.500	91.882	4,931,970
2023-06-09	86.780	90.630	85.500	88.970	88.376	7,643,654
2023-06-08	87.480	88.880	84.990	86.870	86.290	4,210,461
2023-06-07	90.220	90.470	87.000	87.550	86.965	3,101,867
2023-06-06	91.440	92.770	90.310	90.410	89.806	1,810,222
2023-06-05	91.330	91.730	90.450	91.090	90.482	1,630,695
2023-06-02	89.490	91.850	89.480	91.410	90.800	2,424,430
2023-06-01	87.600	90.180	87.120	89.490	88.893	2,425,394
2023-05-31	90.800	90.990	87.800	88.090	87.502	3,262,112
2023-05-30	89.900	90.480	88.510	90.070	89.469	2,206,679
2023-05-29	90.810	91.890	88.980	90.030	89.429	3,085,701
2023-05-26	91.400	91.800	90.300	90.720	90.114	1,579,341
2023-05-25	92.100	92.420	90.910	91.480	90.869	2,196,592
2023-05-24	93.070	93.500	92.300	92.300	91.684	2,014,545
2023-05-23	95.880	96.500	93.700	93.760	93.134	2,287,754
2023-05-22	92.740	96.300	92.110	95.880	95.240	3,344,490
2023-05-19	93.930	94.450	90.770	92.760	92.141	4,578,425
2023-05-18	95.930	96.280	93.950	94.280	93.651	1,908,448
2023-05-17	96.210	97.170	95.110	95.660	95.021	1,512,233
2023-05-16	96.710	97.480	96.220	96.980	96.333	1,992,188
2023-05-15	94.680	96.950	94.320	96.800	96.154	1,695,319
2023-05-12	96.200	97.120	95.010	95.010	94.376	1,701,806
2023-05-11	96.130	97.490	96.000	96.630	95.985	2,151,020
2023-05-10	93.890	96.700	92.830	96.680	96.035	3,457,528
2023-05-09	94.830	96.570	94.020	94.200	93.571	2,423,781
2023-05-08	95.530	95.880	93.720	94.970	94.336	2,438,683
2023-05-05	95.550	96.790	93.710	95.530	94.892	2,901,912
2023-05-04	97.000	97.440	95.350	95.690	95.051	4,800,881

← NewerPage 14 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.