Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	42.910	43.300	42.550	42.630	42.630	1,645,064
2026-04-20	43.330	43.580	42.890	43.090	43.090	2,139,906
2026-04-17	43.190	43.440	42.680	43.200	43.200	1,861,735
2026-04-16	43.260	43.260	42.560	43.190	43.190	2,307,672
2026-04-15	42.500	44.100	42.500	43.270	43.270	4,829,748
2026-04-14	42.010	42.320	41.480	42.150	42.150	2,196,899
2026-04-13	42.150	42.150	41.730	41.780	41.780	1,747,528
2026-04-10	42.120	42.650	42.070	42.200	42.200	1,927,797
2026-04-09	42.480	42.750	41.900	42.030	42.030	1,972,624
2026-04-08	42.500	42.940	42.260	42.830	42.830	3,316,699
2026-04-07	41.050	42.420	41.050	42.000	42.000	3,492,969
2026-04-03	41.810	41.820	40.610	40.700	40.700	1,929,381
2026-04-02	42.100	42.250	41.500	41.680	41.680	2,118,376
2026-04-01	41.650	42.480	41.260	42.290	42.290	3,245,649
2026-03-31	41.590	42.060	40.900	40.900	40.900	2,178,960
2026-03-30	41.210	41.750	41.060	41.580	41.580	1,638,974
2026-03-27	40.200	41.740	40.100	41.710	41.710	2,609,979
2026-03-26	41.300	41.660	40.420	40.590	40.590	2,323,894
2026-03-25	41.170	41.650	41.100	41.320	41.320	1,827,034
2026-03-24	41.260	41.260	40.300	41.190	41.190	2,192,164
2026-03-23	42.480	42.480	40.360	40.500	40.500	4,478,300
2026-03-20	43.950	44.370	43.000	43.000	43.000	2,965,468
2026-03-19	44.400	44.600	43.920	43.960	43.960	1,925,345
2026-03-18	44.720	44.990	44.120	44.720	44.720	2,170,905
2026-03-17	45.300	45.770	44.720	44.720	44.720	2,487,687
2026-03-16	45.000	45.510	44.810	45.510	45.510	2,281,542
2026-03-13	45.000	45.380	44.700	45.100	45.100	2,310,150
2026-03-12	45.180	45.260	44.800	44.850	44.850	2,124,072
2026-03-11	45.080	45.690	44.990	45.280	45.280	2,629,117
2026-03-10	44.850	45.450	44.850	45.230	45.230	2,219,095
2026-03-09	44.830	45.000	44.140	44.770	44.770	2,541,242
2026-03-06	43.750	45.160	43.750	45.150	45.150	2,942,848
2026-03-05	44.600	44.700	43.890	43.980	43.980	2,695,732
2026-03-04	44.300	44.940	43.940	44.060	44.060	3,117,837
2026-03-03	45.770	46.160	44.320	44.460	44.460	4,426,361
2026-03-02	46.500	46.970	45.480	45.770	45.770	4,656,437
2026-02-27	47.240	47.460	47.050	47.360	47.360	2,301,839
2026-02-26	48.350	48.360	47.220	47.290	47.290	4,072,798
2026-02-25	48.230	48.820	48.020	48.360	48.360	4,014,604
2026-02-24	47.660	48.240	47.190	47.950	47.950	4,090,785
2026-02-13	47.940	48.180	47.040	47.250	47.250	3,449,002
2026-02-12	48.500	48.600	47.830	47.930	47.930	4,109,830
2026-02-11	48.710	49.580	48.600	48.710	48.710	3,609,861
2026-02-10	50.100	50.600	48.810	48.900	48.900	7,084,382
2026-02-09	50.000	51.000	49.780	50.600	50.600	6,773,839
2026-02-06	50.000	50.850	49.300	50.200	50.200	8,874,645
2026-02-05	49.190	52.680	48.990	50.980	50.980	13,764,347
2026-02-04	48.460	48.980	47.750	48.800	48.800	5,809,849
2026-02-03	47.510	49.250	47.300	48.810	48.810	9,677,393
2026-02-02	45.830	48.920	45.670	47.180	47.180	11,815,262
2026-01-30	46.610	46.610	44.830	44.830	44.830	4,643,199
2026-01-29	45.490	46.690	45.080	46.310	46.310	4,591,949
2026-01-28	46.500	46.500	45.600	45.640	45.640	2,877,090
2026-01-27	47.100	47.100	45.510	46.430	46.430	4,966,039
2026-01-26	46.690	47.580	45.930	47.180	47.180	6,273,618
2026-01-23	45.610	46.700	45.600	46.700	46.700	4,255,426
2026-01-22	45.900	46.190	45.450	45.540	45.540	2,882,227
2026-01-21	45.540	46.100	45.420	45.890	45.890	2,875,493
2026-01-20	46.160	46.380	45.550	45.820	45.820	3,501,025
2026-01-19	46.120	46.650	46.050	46.200	46.200	3,120,628

← NewerPage 3 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.