Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	128.00	130.53	119.98	122.99	121.70	4,885,527
2022-05-06	129.01	134.85	127.50	128.55	127.20	3,285,959
2022-05-05	133.00	135.84	130.38	133.00	131.60	3,581,250
2022-04-29	130.02	138.80	127.96	135.50	134.08	5,559,582
2022-04-28	128.83	132.78	127.00	130.00	128.63	4,587,592
2022-04-27	125.00	129.90	123.99	129.90	128.53	5,864,529
2022-04-26	119.95	129.81	119.52	125.70	124.38	7,419,766
2022-04-25	118.00	123.33	115.88	116.30	115.08	3,874,185
2022-04-22	121.00	125.00	119.25	121.62	120.34	4,326,444
2022-04-21	115.66	124.50	115.66	122.96	121.67	6,125,000
2022-04-20	115.33	121.00	114.00	117.43	116.20	3,523,718
2022-04-19	120.14	120.30	114.81	115.05	113.84	2,923,308
2022-04-18	113.50	120.00	113.00	119.43	118.17	3,256,831
2022-04-15	112.48	116.66	111.30	116.00	114.78	3,312,783
2022-04-14	103.60	117.49	103.60	114.68	113.47	5,492,312
2022-04-13	105.01	105.50	102.00	102.50	101.42	2,224,666
2022-04-12	102.75	106.56	101.59	105.80	104.69	2,988,470
2022-04-11	107.50	108.45	102.67	103.00	101.92	3,048,934
2022-04-08	113.71	114.68	109.00	109.26	108.11	2,349,990
2022-04-07	116.03	118.18	113.60	113.71	112.51	1,749,125
2022-04-06	119.80	119.80	116.11	116.63	115.40	2,499,398
2022-04-01	119.36	122.19	116.60	120.20	118.94	2,889,794
2022-03-31	119.00	122.19	118.00	120.99	119.72	3,535,941
2022-03-30	113.87	119.84	112.36	119.80	118.54	4,072,512
2022-03-29	110.99	114.52	110.99	112.12	110.94	1,934,007
2022-03-28	110.64	113.10	109.66	110.93	109.76	1,532,787
2022-03-25	115.88	116.48	111.70	112.00	110.82	2,412,027
2022-03-24	115.00	118.50	114.00	116.82	115.59	2,434,459
2022-03-23	114.49	119.88	113.00	116.84	115.61	3,390,991
2022-03-22	116.45	116.45	113.21	113.49	112.30	1,972,274
2022-03-21	114.90	116.78	113.51	115.42	114.21	3,414,967
2022-03-18	111.40	113.17	109.66	112.46	111.28	2,734,340
2022-03-17	112.00	113.96	108.58	112.22	111.04	3,430,815
2022-03-16	103.99	108.40	101.00	107.90	106.77	3,380,849
2022-03-15	105.42	107.98	102.80	102.80	101.72	2,694,744
2022-03-14	112.98	114.09	105.88	105.91	104.80	4,016,143
2022-03-11	110.63	114.50	108.61	114.48	113.28	3,607,525
2022-03-10	112.80	116.61	112.45	112.54	111.36	2,889,117
2022-03-09	112.20	113.89	105.50	108.59	107.45	2,519,549
2022-03-08	115.20	117.10	111.81	112.00	110.82	2,381,984
2022-03-07	120.98	120.98	112.89	115.15	113.94	2,682,643
2022-03-04	116.42	124.00	116.30	120.14	118.88	3,326,041
2022-03-03	121.20	121.93	117.07	117.07	115.84	2,113,021
2022-03-02	121.47	121.47	119.13	120.33	119.07	1,485,964
2022-03-01	123.61	123.88	120.31	121.58	120.30	2,159,180
2022-02-28	121.88	124.80	120.50	123.88	122.58	2,617,027
2022-02-25	120.00	125.57	120.00	122.48	121.19	3,738,427
2022-02-24	119.00	122.31	116.47	117.82	116.58	2,739,211
2022-02-23	115.49	123.20	115.27	119.90	118.64	3,300,957
2022-02-22	114.36	116.39	113.77	115.10	113.89	1,912,393
2022-02-21	117.77	121.22	116.30	116.90	115.67	1,761,189
2022-02-18	117.54	118.90	115.05	117.92	116.68	1,266,317
2022-02-17	118.17	119.26	117.50	118.02	116.78	1,449,364
2022-02-16	117.75	120.70	117.00	119.13	117.88	1,845,209
2022-02-15	112.50	119.44	112.20	117.76	116.52	2,806,018
2022-02-14	110.19	113.76	109.61	112.18	111.00	2,188,468
2022-02-11	118.52	118.52	110.66	111.38	110.21	4,148,170
2022-02-10	123.00	123.02	117.60	118.50	117.25	2,609,711
2022-02-09	121.12	122.65	119.72	122.50	121.21	1,467,214
2022-02-08	120.00	121.12	117.26	121.12	119.85	1,640,142

← NewerPage 19 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.