Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	35.710	36.900	35.540	36.660	36.660	5,279,884
2026-07-17	37.010	37.750	35.520	36.190	36.190	6,665,451
2026-07-16	36.390	37.560	35.790	37.360	37.360	7,791,166
2026-07-15	34.020	36.710	34.000	36.450	36.450	7,009,193
2026-07-14	34.500	34.850	34.120	34.360	34.360	2,987,124
2026-07-13	35.360	35.530	34.030	34.180	34.180	3,986,951
2026-07-10	34.950	36.160	34.130	35.710	35.520	3,954,794
2026-07-09	34.840	35.370	34.460	34.950	34.764	2,334,935
2026-07-08	34.740	35.380	34.620	34.980	34.794	2,031,948
2026-07-07	36.030	36.280	34.690	34.720	34.535	3,125,999
2026-07-06	37.500	37.500	36.120	36.280	36.087	4,107,392
2026-07-03	36.340	37.450	36.300	37.320	37.320	3,403,821
2026-07-02	36.600	37.130	36.150	36.490	36.490	3,237,374
2026-07-01	35.500	36.760	35.080	36.500	36.500	3,578,370
2026-06-30	36.000	36.360	35.160	35.770	35.770	3,059,121
2026-06-29	33.880	36.580	33.150	36.350	36.350	4,939,692
2026-06-26	35.590	35.880	33.920	33.920	33.920	2,508,061
2026-06-25	35.730	36.070	34.470	35.630	35.630	3,334,114
2026-06-24	36.520	36.940	35.520	35.730	35.730	2,786,006
2026-06-23	35.530	37.170	35.500	36.710	36.710	3,409,120
2026-06-22	35.450	35.890	34.100	35.820	35.820	2,992,831
2026-06-18	35.970	36.240	35.290	35.450	35.450	2,181,134
2026-06-17	35.910	36.190	35.400	35.900	35.900	2,082,194
2026-06-16	36.110	36.800	35.660	36.200	36.200	3,382,329
2026-06-15	36.820	37.420	35.950	36.290	36.290	4,302,556
2026-06-12	34.520	37.710	34.350	37.200	37.200	8,525,897
2026-06-11	33.650	34.780	33.530	34.700	34.700	4,175,060
2026-06-10	33.150	33.870	32.920	33.750	33.750	2,932,625
2026-06-09	33.900	33.900	33.240	33.500	33.500	2,192,473
2026-06-08	34.250	34.830	33.150	33.470	33.470	3,156,096
2026-06-05	34.870	35.660	34.710	34.830	34.830	3,076,180
2026-06-04	35.650	35.680	34.490	34.600	34.600	2,976,747
2026-06-03	36.300	36.300	35.340	35.370	35.370	2,941,456
2026-06-02	36.810	37.100	36.130	36.300	36.300	2,701,749
2026-06-01	36.470	37.160	36.060	37.100	37.100	4,330,832
2026-05-29	35.640	37.300	35.330	36.780	36.780	5,511,705
2026-05-28	36.500	36.630	35.220	35.590	35.590	3,524,256
2026-05-27	36.850	37.260	35.850	36.500	36.500	4,223,171
2026-05-26	37.990	37.990	36.450	36.840	36.840	3,366,004
2026-05-25	39.000	39.260	37.740	37.780	37.780	3,674,999
2026-05-22	39.520	39.800	38.740	39.000	39.000	2,638,057
2026-05-21	40.020	40.490	39.500	39.520	39.520	2,514,185
2026-05-20	39.950	40.000	39.200	40.000	40.000	2,250,326
2026-05-19	39.550	40.040	39.480	40.030	40.030	1,524,004
2026-05-18	39.950	40.050	39.400	39.560	39.560	2,245,321
2026-05-15	40.460	40.580	39.930	39.940	39.940	3,333,370
2026-05-14	41.400	41.400	40.400	40.500	40.500	3,499,464
2026-05-13	41.430	42.100	41.300	41.510	41.510	3,603,186
2026-05-12	41.890	41.890	41.020	41.050	41.050	2,905,467
2026-05-11	41.790	42.090	40.800	41.900	41.900	5,461,120
2026-05-08	41.510	42.140	41.320	41.830	41.830	2,528,017
2026-05-07	41.330	41.640	41.210	41.560	41.560	2,427,352
2026-05-06	41.010	41.640	41.000	41.240	41.240	3,306,467
2026-04-30	42.000	42.080	41.220	41.350	41.350	5,190,891
2026-04-29	43.240	43.570	43.120	43.350	43.350	2,329,126
2026-04-28	43.500	43.800	43.110	43.240	43.240	2,459,445
2026-04-27	42.880	43.860	42.750	43.530	43.530	3,395,907
2026-04-24	42.990	43.550	42.200	42.750	42.750	3,297,036
2026-04-23	42.600	43.480	42.460	42.990	42.990	3,577,795
2026-04-22	42.520	42.810	42.400	42.630	42.630	1,671,625

← NewerPage 2 of 21 · 1,216 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.