Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	121.99	123.77	119.00	120.01	118.75	1,674,890
2022-01-28	119.50	122.96	119.50	119.90	118.64	1,734,757
2022-01-27	123.40	124.48	119.72	119.78	118.52	1,602,271
2022-01-26	124.20	126.00	122.08	123.04	121.75	1,345,306
2022-01-25	127.53	128.20	123.36	123.97	122.67	1,697,010
2022-01-24	125.50	128.45	125.15	127.80	126.46	1,481,757
2022-01-21	130.30	130.79	125.20	126.31	124.98	2,363,889
2022-01-20	133.00	135.35	129.88	130.30	128.93	1,810,729
2022-01-19	134.39	135.88	133.00	133.48	132.08	1,583,954
2022-01-18	139.00	139.75	134.21	134.39	132.98	2,586,749
2022-01-17	135.55	140.42	135.20	139.29	137.83	1,819,418
2022-01-14	136.00	138.45	135.50	136.70	135.26	1,441,880
2022-01-13	143.69	143.69	136.98	136.98	135.54	1,768,840
2022-01-12	142.11	143.50	140.11	142.58	141.08	1,198,807
2022-01-11	140.73	145.75	140.01	140.93	139.45	1,987,454
2022-01-10	139.18	142.28	136.30	140.89	139.41	1,924,750
2022-01-07	142.63	143.12	138.18	138.80	137.34	2,600,406
2022-01-06	147.10	148.58	140.52	142.63	141.13	3,231,193
2022-01-05	149.49	151.46	147.00	148.00	146.44	2,446,903
2022-01-04	155.30	156.00	148.20	150.57	148.99	2,970,572
2021-12-31	156.56	157.96	153.68	155.30	153.67	2,509,838
2021-12-30	155.40	158.50	155.11	156.06	154.42	2,061,437
2021-12-29	158.83	160.50	156.02	156.20	154.56	1,782,411
2021-12-28	154.99	159.76	154.40	159.65	157.97	1,751,183
2021-12-27	158.49	160.48	153.61	154.65	153.02	2,778,043
2021-12-24	158.64	160.77	157.86	158.29	156.63	1,515,837
2021-12-23	162.26	164.23	156.88	158.63	156.96	2,796,419
2021-12-22	162.00	163.96	161.23	162.57	160.86	1,551,837
2021-12-21	162.50	163.58	160.60	161.19	159.50	2,638,343
2021-12-20	163.68	165.55	161.71	162.60	160.89	2,870,408
2021-12-17	168.80	169.98	163.03	165.81	164.07	2,624,217
2021-12-16	169.50	173.10	168.18	169.17	167.39	2,124,245
2021-12-15	175.48	175.48	167.50	168.01	166.24	2,864,556
2021-12-14	175.66	177.65	172.00	173.72	171.89	2,850,570
2021-12-13	176.99	180.90	174.33	176.36	174.51	3,709,652
2021-12-10	172.78	179.52	172.58	174.03	172.20	5,923,618
2021-12-09	162.67	175.34	161.91	174.90	173.06	7,224,138
2021-12-08	157.73	162.20	157.00	161.67	159.97	2,161,558
2021-12-07	159.00	159.87	156.56	157.66	156.00	2,016,766
2021-12-06	162.30	162.68	158.13	159.00	157.33	1,772,917
2021-12-03	158.70	165.00	158.40	162.30	160.59	2,235,595
2021-12-02	160.65	162.00	158.06	158.40	156.73	2,002,006
2021-12-01	162.30	162.30	159.44	160.12	158.44	1,657,049
2021-11-30	161.51	163.60	160.04	161.25	159.55	1,512,687
2021-11-29	163.28	166.98	160.50	160.96	159.27	2,810,427
2021-11-26	169.30	169.82	164.04	164.93	163.20	2,164,946
2021-11-25	170.01	172.41	168.18	169.38	167.60	1,567,876
2021-11-24	166.67	171.00	166.67	169.78	168.00	2,056,742
2021-11-23	167.00	170.17	166.55	167.57	165.81	1,637,560
2021-11-22	164.65	167.49	163.70	166.91	165.16	1,663,519
2021-11-19	165.61	166.90	164.10	164.65	162.92	1,557,637
2021-11-18	170.13	171.00	165.00	165.90	164.16	2,403,103
2021-11-17	176.00	176.00	170.10	170.78	168.98	2,443,951
2021-11-16	173.00	176.50	172.23	174.35	172.52	3,105,876
2021-11-15	164.01	173.78	163.64	171.91	170.10	3,245,297
2021-11-12	165.02	166.50	163.70	164.78	163.05	1,131,322
2021-11-11	165.67	167.61	163.74	165.03	163.30	1,464,335
2021-11-10	166.88	168.68	163.47	165.67	163.93	1,334,072
2021-11-09	166.30	168.99	166.00	167.66	165.90	1,403,464
2021-11-08	167.27	170.15	165.08	166.39	164.64	1,606,440

← NewerPage 20 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.