Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	99.440	99.880	98.000	99.390	98.726	3,008,791
2023-04-27	97.010	100.00	96.700	99.450	98.786	4,822,215
2023-04-26	95.680	98.360	95.300	96.700	96.054	3,563,286
2023-04-25	97.500	97.790	93.680	94.900	94.266	4,812,129
2023-04-24	100.02	100.88	96.120	97.000	96.352	6,059,326
2023-04-21	102.49	103.82	100.44	100.55	99.879	3,818,973
2023-04-20	105.70	106.09	101.80	102.40	101.72	6,613,202
2023-04-19	109.50	110.21	105.30	105.67	104.96	7,000,894
2023-04-18	110.36	110.80	109.29	109.80	109.07	2,290,038
2023-04-17	110.00	111.99	109.75	110.54	109.80	2,893,731
2023-04-14	111.60	112.20	109.71	110.42	109.68	3,281,121
2023-04-13	111.41	112.41	109.35	111.06	110.32	3,264,929
2023-04-12	112.80	114.44	111.04	111.60	110.85	3,014,285
2023-04-11	114.17	116.10	112.51	113.13	112.37	3,667,699
2023-04-10	114.38	115.95	113.67	114.21	113.45	2,939,854
2023-04-07	112.93	114.66	111.35	114.39	113.63	3,296,120
2023-04-06	112.33	114.99	112.06	112.91	112.16	4,327,048
2023-04-04	112.43	113.10	110.10	111.41	110.67	3,364,189
2023-04-03	113.40	113.65	111.17	111.81	111.06	4,143,668
2023-03-31	114.58	116.38	113.00	113.40	112.64	3,219,506
2023-03-30	113.30	115.49	112.30	114.69	113.92	4,181,227
2023-03-29	112.00	113.16	111.05	111.95	111.20	3,050,033
2023-03-28	109.79	112.86	109.58	112.05	111.30	4,207,444
2023-03-27	110.03	111.21	108.08	109.58	108.85	3,138,161
2023-03-24	110.45	111.72	109.58	110.03	109.30	2,909,516
2023-03-23	111.52	112.25	109.00	110.16	109.42	2,794,696
2023-03-22	112.00	112.80	110.57	111.52	110.78	2,250,341
2023-03-21	108.60	111.50	108.60	111.40	110.66	2,976,743
2023-03-20	108.51	110.00	106.90	108.60	107.87	3,434,254
2023-03-17	113.50	113.57	109.33	109.70	108.97	4,566,124
2023-03-16	112.43	115.90	112.43	112.88	112.13	3,382,544
2023-03-15	112.80	114.88	111.21	111.65	110.90	2,575,343
2023-03-14	112.86	113.64	111.00	112.41	111.66	2,415,413
2023-03-13	111.33	113.49	111.11	112.72	111.97	2,490,257
2023-03-10	115.01	115.90	111.28	111.70	110.95	5,273,721
2023-03-09	118.00	119.11	115.49	115.90	115.13	3,015,384
2023-03-08	118.08	119.88	116.83	117.88	117.09	2,442,388
2023-03-07	123.77	123.81	117.98	118.12	117.33	4,567,813
2023-03-06	123.49	124.01	121.46	123.77	122.94	2,171,035
2023-03-03	124.11	125.49	122.60	123.07	122.25	2,108,950
2023-03-02	125.21	126.60	123.33	124.53	123.70	2,678,862
2023-03-01	126.80	126.80	124.40	126.05	125.21	2,372,503
2023-02-28	122.30	126.80	121.73	126.80	125.95	6,121,007
2023-02-27	123.40	125.00	120.00	120.20	119.40	3,885,922
2023-02-24	125.00	125.93	123.72	124.55	123.72	1,863,921
2023-02-23	128.00	129.20	124.56	125.18	124.34	2,582,011
2023-02-22	127.00	129.60	126.58	128.10	127.24	2,288,099
2023-02-21	128.25	128.77	125.79	127.99	127.14	3,110,670
2023-02-20	127.64	128.50	123.28	128.22	127.36	3,772,881
2023-02-17	125.80	130.32	125.25	127.76	126.91	5,012,393
2023-02-16	126.77	129.43	125.00	125.60	124.76	4,189,654
2023-02-15	127.00	127.87	125.80	126.77	125.92	2,331,540
2023-02-14	127.84	127.89	125.60	126.80	125.95	3,231,595
2023-02-13	122.17	127.90	121.56	127.31	126.46	6,108,677
2023-02-10	124.07	124.88	119.13	123.00	122.18	6,270,592
2023-02-09	122.55	124.30	122.50	123.76	122.93	2,924,750
2023-02-08	124.90	125.98	123.01	123.10	122.28	2,524,625
2023-02-07	124.99	125.70	123.40	124.92	124.09	2,132,540
2023-02-06	125.43	126.50	123.59	124.09	123.26	2,511,291
2023-02-03	127.91	128.00	124.99	126.00	125.16	2,119,486

← NewerPage 15 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.