Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	110.50	117.20	110.00	112.11	111.36	3,589,963
2022-11-01	105.53	112.75	104.59	112.70	111.95	4,094,061
2022-10-31	110.05	112.02	104.85	105.99	105.28	4,695,610
2022-10-28	114.80	116.88	112.68	113.15	112.39	2,199,790
2022-10-27	118.00	118.30	115.47	116.09	115.31	2,196,098
2022-10-26	111.88	118.50	111.71	118.31	117.52	3,922,828
2022-10-25	112.54	114.28	109.66	111.70	110.95	3,058,195
2022-10-24	121.00	122.69	112.34	113.20	112.44	4,274,069
2022-10-21	124.70	126.03	121.46	122.80	121.98	2,002,461
2022-10-20	127.01	132.80	124.73	125.51	124.67	2,991,103
2022-10-19	130.03	130.99	128.00	128.00	127.15	1,344,455
2022-10-18	133.60	133.60	130.51	130.61	129.74	2,093,390
2022-10-17	133.01	134.34	130.38	132.38	131.50	1,880,452
2022-10-14	129.98	136.34	129.09	133.33	132.44	2,509,303
2022-10-13	126.88	132.10	125.29	128.50	127.64	1,777,756
2022-10-12	128.50	128.50	122.70	127.66	126.81	1,768,995
2022-10-11	127.85	129.79	126.20	127.47	126.62	1,522,589
2022-10-10	133.00	134.71	127.37	127.73	126.88	2,320,817
2022-09-30	131.41	134.20	130.49	131.00	130.13	1,435,911
2022-09-29	133.52	136.80	130.88	132.00	131.12	1,859,636
2022-09-28	133.69	136.48	131.89	133.00	132.11	1,876,868
2022-09-27	129.00	135.00	128.33	134.02	133.13	2,244,769
2022-09-26	124.20	130.99	124.19	128.88	128.02	2,081,750
2022-09-23	128.81	128.97	126.00	126.30	125.46	1,545,370
2022-09-22	129.56	130.50	124.55	128.50	127.64	2,228,404
2022-09-21	131.75	135.90	129.55	129.78	128.91	4,681,214
2022-09-20	121.20	130.66	121.20	128.79	127.93	4,989,318
2022-09-19	140.22	141.00	120.00	121.05	120.24	7,019,057
2022-09-16	145.00	145.50	140.00	140.23	139.29	2,556,427
2022-09-15	142.00	148.17	141.38	143.30	142.34	3,481,970
2022-09-14	139.32	141.80	139.01	141.30	140.36	1,431,011
2022-09-13	140.03	142.48	138.54	141.36	140.42	1,746,797
2022-09-09	139.17	143.40	138.51	140.80	139.86	2,680,818
2022-09-08	137.90	140.45	135.72	139.13	138.20	2,075,412
2022-09-07	137.00	138.50	135.07	136.89	135.98	1,569,078
2022-09-06	138.01	139.70	136.51	137.78	136.86	1,619,297
2022-09-05	140.31	141.99	137.39	137.88	136.96	1,583,926
2022-09-02	140.66	144.17	140.10	141.48	140.54	1,792,191
2022-09-01	143.00	144.00	139.38	139.96	139.03	1,834,869
2022-08-31	143.85	147.48	142.00	143.05	142.09	2,689,110
2022-08-30	141.74	146.00	141.05	145.43	144.46	3,079,556
2022-08-29	139.95	142.68	137.20	141.97	141.02	2,919,544
2022-08-26	138.00	146.50	137.88	141.88	140.93	4,012,261
2022-08-25	135.52	140.50	135.52	138.00	137.08	2,158,647
2022-08-24	135.64	139.77	135.64	136.07	135.16	2,591,528
2022-08-23	140.50	141.99	136.10	136.51	135.60	3,113,525
2022-08-22	140.00	142.33	137.11	141.21	140.27	1,390,093
2022-08-19	139.24	142.80	139.06	140.01	139.08	1,866,624
2022-08-18	146.30	146.30	140.22	140.80	139.86	3,329,872
2022-08-17	143.40	147.36	142.10	146.99	146.01	2,845,752
2022-08-16	145.41	145.60	143.09	143.57	142.61	2,022,425
2022-08-15	148.88	148.88	141.80	146.18	145.20	3,349,035
2022-08-12	148.07	149.98	146.19	147.73	146.74	1,992,459
2022-08-11	146.44	150.47	144.47	148.94	147.95	3,156,363
2022-08-10	148.81	150.83	143.66	145.09	144.12	4,262,641
2022-08-09	149.50	151.81	146.00	150.45	149.45	2,154,366
2022-08-08	153.33	156.80	150.15	150.48	149.48	2,644,971
2022-08-05	150.09	155.50	149.99	154.50	153.47	2,595,177
2022-08-04	152.10	154.30	148.06	150.09	149.09	2,533,757
2022-08-03	153.52	156.50	148.51	153.57	152.54	3,843,560

← NewerPage 17 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.