Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	127.98	129.84	126.35	128.06	127.21	3,036,437
2023-02-01	124.58	127.68	123.86	127.62	126.77	3,205,791
2023-01-31	128.03	129.34	124.08	124.52	123.69	4,208,575
2023-01-30	130.10	132.30	128.02	128.55	127.69	4,152,807
2023-01-20	132.41	134.43	128.50	129.01	128.15	5,440,145
2023-01-19	131.60	132.69	129.81	132.69	131.80	2,397,718
2023-01-18	133.30	134.55	130.90	131.50	130.62	1,923,445
2023-01-17	134.79	134.79	132.38	133.65	132.76	2,199,088
2023-01-16	130.42	135.86	129.69	134.50	133.60	5,283,710
2023-01-13	127.20	131.01	126.66	130.01	129.14	3,827,570
2023-01-12	133.25	133.50	126.80	127.45	126.60	5,383,324
2023-01-11	133.10	136.27	132.20	133.99	133.10	2,701,798
2023-01-10	132.00	135.81	131.52	134.20	133.30	3,117,709
2023-01-09	132.80	134.33	129.58	132.87	131.98	3,481,317
2023-01-06	133.21	135.00	131.30	131.48	130.60	3,731,108
2023-01-05	130.66	135.32	129.05	133.83	132.94	4,334,614
2023-01-04	129.00	132.31	127.68	129.87	129.00	3,887,158
2023-01-03	135.40	136.40	126.23	130.50	129.63	6,849,797
2022-12-30	136.00	137.00	131.50	135.28	134.38	2,995,160
2022-12-29	134.83	137.60	134.02	135.49	134.59	3,224,382
2022-12-28	136.00	139.35	134.56	135.99	135.08	4,305,612
2022-12-27	130.98	139.36	129.22	137.99	137.07	6,762,051
2022-12-26	129.88	131.98	127.55	129.94	129.07	2,932,252
2022-12-23	129.33	132.48	128.08	129.83	128.96	2,334,792
2022-12-22	124.31	132.80	124.31	130.69	129.82	4,758,190
2022-12-21	123.01	126.23	123.00	124.20	123.37	1,846,073
2022-12-20	125.10	127.00	122.08	122.80	121.98	3,075,429
2022-12-19	128.00	130.38	125.20	125.98	125.14	2,892,833
2022-12-16	126.83	130.30	126.82	128.99	128.13	2,800,567
2022-12-15	130.10	132.94	128.39	128.39	127.53	4,267,395
2022-12-14	125.00	130.88	123.60	129.30	128.44	4,348,368
2022-12-13	122.00	128.66	121.88	125.40	124.56	4,542,008
2022-12-12	124.00	125.15	122.00	122.15	121.33	3,283,841
2022-12-09	126.51	127.10	123.30	125.56	124.72	4,635,575
2022-12-08	124.00	128.49	122.20	127.11	126.26	6,434,914
2022-12-07	122.48	125.79	120.79	124.53	123.70	6,353,877
2022-12-06	115.00	125.50	114.99	122.72	121.90	10,393,604
2022-12-05	113.68	117.31	112.17	115.55	114.78	10,364,819
2022-12-02	111.94	114.44	110.40	111.15	110.41	5,826,153
2022-12-01	111.80	115.47	110.58	112.35	111.60	7,817,767
2022-11-30	111.80	112.29	107.30	108.40	107.68	3,860,198
2022-11-29	106.21	111.88	106.21	111.38	110.64	6,422,068
2022-11-28	105.10	106.85	104.18	106.21	105.50	3,200,764
2022-11-25	108.09	108.42	106.30	107.35	106.63	1,377,871
2022-11-24	108.12	109.17	107.33	108.33	107.61	1,708,236
2022-11-23	107.81	108.99	106.01	108.48	107.76	2,297,483
2022-11-22	109.18	110.99	107.70	108.10	107.38	2,323,662
2022-11-21	111.52	111.99	108.02	110.17	109.43	3,667,421
2022-11-18	113.51	116.60	111.83	114.48	113.72	5,247,915
2022-11-17	112.71	115.47	111.00	113.46	112.70	4,176,480
2022-11-16	111.85	116.79	111.85	113.39	112.63	6,744,468
2022-11-15	106.50	112.99	104.90	111.75	111.00	6,819,569
2022-11-14	107.10	108.10	105.88	106.49	105.78	3,627,327
2022-11-11	109.70	110.12	106.53	107.03	106.32	4,807,275
2022-11-10	107.53	108.29	105.59	106.68	105.97	3,574,587
2022-11-09	108.80	109.95	107.89	107.98	107.26	3,804,430
2022-11-08	108.36	109.58	107.80	109.05	108.32	4,478,612
2022-11-07	109.97	110.50	106.51	109.46	108.73	10,597,192
2022-11-04	110.01	117.50	109.96	115.58	114.81	4,243,666
2022-11-03	108.80	112.45	108.08	110.88	110.14	3,939,052

← NewerPage 16 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.