Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	153.01	155.85	148.62	151.00	149.99	4,955,613
2022-08-01	158.50	159.23	154.20	156.20	155.16	2,919,362
2022-07-29	162.00	162.50	156.83	159.23	158.17	3,088,777
2022-07-28	160.90	164.55	157.95	162.02	160.94	3,657,482
2022-07-27	153.61	164.66	153.61	160.89	159.82	6,214,775
2022-07-26	151.50	154.54	148.88	152.00	150.99	3,144,029
2022-07-25	150.80	153.70	148.59	150.98	149.97	2,345,978
2022-07-22	154.88	157.50	150.03	150.86	149.85	4,007,710
2022-07-21	154.00	156.30	152.00	153.50	152.48	6,022,328
2022-07-20	136.99	155.00	136.91	152.72	151.70	9,882,676
2022-07-19	137.00	138.15	135.01	136.24	135.33	1,577,686
2022-07-18	135.64	138.99	131.01	138.20	137.28	2,659,924
2022-07-15	135.52	138.51	134.88	135.66	134.75	2,385,418
2022-07-14	135.20	139.73	135.20	137.00	136.09	4,108,082
2022-07-13	129.70	136.66	129.05	136.26	135.35	4,029,977
2022-07-12	130.61	131.79	128.90	128.91	128.05	1,971,627
2022-07-11	133.42	135.68	128.25	130.87	130.00	3,388,055
2022-07-08	135.80	137.75	135.13	135.68	134.77	1,991,260
2022-07-07	134.40	135.76	131.68	135.10	134.20	2,238,474
2022-07-06	135.34	138.88	134.00	134.92	134.02	2,836,120
2022-07-05	140.68	140.69	134.88	137.05	136.13	3,770,299
2022-07-04	139.30	142.30	136.79	140.78	139.84	3,108,218
2022-07-01	143.14	143.68	138.30	139.43	138.50	3,257,571
2022-06-30	136.59	144.49	136.59	142.18	141.23	5,206,327
2022-06-29	138.00	141.30	136.36	136.78	135.87	3,638,739
2022-06-28	141.80	141.93	135.50	137.86	136.94	4,717,121
2022-06-27	138.59	142.09	137.99	140.99	140.05	6,584,371
2022-06-24	149.10	149.58	132.01	136.24	135.33	11,791,144
2022-06-23	144.86	148.82	144.86	148.43	147.44	2,421,855
2022-06-22	148.00	150.38	145.45	145.84	144.87	2,559,944
2022-06-21	149.47	151.26	145.80	147.52	146.54	2,532,223
2022-06-20	148.30	154.05	148.30	149.14	148.14	5,167,984
2022-06-17	142.41	149.49	140.50	148.29	147.30	4,657,606
2022-06-16	138.06	145.98	138.06	143.32	142.36	4,390,466
2022-06-15	141.30	144.30	137.38	138.50	137.58	4,057,803
2022-06-14	138.90	141.21	136.50	140.30	139.36	3,170,537
2022-06-13	139.00	142.60	138.51	140.90	139.96	3,754,930
2022-06-10	140.73	143.68	140.20	140.51	139.57	4,944,802
2022-06-09	146.00	148.34	139.20	141.60	140.65	5,555,151
2022-06-08	145.55	149.30	143.10	147.00	146.02	4,583,534
2022-06-07	143.20	150.50	142.31	147.32	146.34	5,181,029
2022-06-06	145.50	148.66	141.37	143.11	142.15	7,019,891
2022-06-02	146.00	149.80	143.83	148.94	147.95	3,673,769
2022-06-01	145.95	147.96	144.38	146.41	145.43	3,008,095
2022-05-31	138.66	147.48	138.01	147.18	146.20	6,730,583
2022-05-30	143.00	144.99	138.00	139.73	138.80	5,032,752
2022-05-27	135.80	139.93	135.80	137.40	136.48	4,200,764
2022-05-26	133.93	135.79	130.10	134.85	133.95	3,055,830
2022-05-25	131.03	134.98	130.89	133.95	133.06	3,454,439
2022-05-24	138.00	138.99	131.94	131.94	131.06	4,515,344
2022-05-23	137.20	139.98	135.03	139.31	138.38	4,795,398
2022-05-20	125.03	137.27	124.90	137.19	136.27	6,942,557
2022-05-19	124.00	126.40	122.30	124.89	124.06	2,639,585
2022-05-18	127.58	130.12	125.35	125.60	124.76	2,942,837
2022-05-17	124.86	128.21	121.51	127.88	127.03	4,361,237
2022-05-16	128.01	130.98	124.33	125.05	124.22	3,443,439
2022-05-13	130.88	131.50	125.80	126.88	125.55	3,103,503
2022-05-12	126.70	132.30	125.66	129.27	127.91	4,239,456
2022-05-11	125.99	129.99	124.05	126.70	125.37	4,616,484
2022-05-10	120.46	127.16	120.01	126.00	124.68	4,162,576

← NewerPage 18 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.