Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	47.490	47.770	46.200	46.310	46.310	5,156,168
2026-01-15	47.440	48.100	47.080	47.370	47.370	4,425,604
2026-01-14	47.350	48.560	46.690	47.450	47.450	8,608,353
2026-01-13	46.310	48.350	45.900	47.340	47.340	11,576,223
2026-01-12	46.180	46.370	45.800	46.300	46.300	5,928,272
2026-01-09	45.340	46.230	45.250	46.230	46.230	6,132,421
2026-01-08	44.510	45.710	44.450	45.110	45.110	5,412,587
2026-01-07	44.930	45.020	44.540	44.610	44.610	3,505,803
2026-01-06	44.880	44.970	44.470	44.910	44.910	5,162,769
2026-01-05	43.930	44.860	43.930	44.760	44.760	4,793,279
2025-12-31	43.690	44.480	43.660	43.680	43.680	2,250,971
2025-12-30	43.800	44.260	43.550	43.690	43.690	2,646,656
2025-12-29	43.820	44.140	43.580	43.660	43.660	2,278,691
2025-12-26	43.820	44.180	43.680	43.840	43.840	2,058,087
2025-12-25	43.800	43.970	43.550	43.930	43.930	2,333,171
2025-12-24	43.380	44.090	43.350	43.770	43.770	2,361,412
2025-12-23	44.110	44.170	43.370	43.480	43.480	2,467,546
2025-12-22	44.310	44.340	43.900	44.050	44.050	2,751,290
2025-12-19	43.860	44.430	43.720	44.180	44.180	3,230,699
2025-12-18	43.600	43.920	43.510	43.620	43.620	2,310,500
2025-12-17	43.090	43.860	42.850	43.750	43.750	3,760,805
2025-12-16	43.320	44.320	43.040	43.290	43.290	3,983,894
2025-12-15	45.470	45.520	43.270	43.320	43.320	7,278,055
2025-12-12	45.850	45.850	44.860	45.200	45.200	9,238,052
2025-12-11	45.490	46.300	45.000	45.870	45.870	4,835,954
2025-12-10	45.240	45.590	44.440	45.540	45.540	4,320,303
2025-12-09	45.950	46.340	45.100	45.230	45.230	2,407,834
2025-12-08	45.930	46.150	45.800	45.900	45.900	2,003,328
2025-12-05	45.570	45.880	45.000	45.840	45.840	2,363,994
2025-12-04	46.220	46.400	45.250	45.570	45.570	2,972,199
2025-12-03	46.880	46.880	46.200	46.200	46.200	1,806,776
2025-12-02	47.000	47.010	46.360	46.570	46.570	2,062,125
2025-12-01	46.920	47.270	46.660	46.990	46.990	2,630,582
2025-11-28	47.690	47.890	46.750	46.990	46.990	3,414,940
2025-11-27	48.130	48.400	47.510	47.750	47.750	2,359,414
2025-11-26	49.490	49.760	48.190	48.300	48.300	2,939,354
2025-11-25	49.990	50.050	49.400	49.650	49.650	1,683,029
2025-11-24	48.950	50.310	48.900	49.780	49.780	1,865,602
2025-11-21	49.710	50.270	48.680	48.870	48.870	2,567,057
2025-11-20	50.420	50.750	49.700	49.770	49.770	2,021,186
2025-11-19	50.660	51.040	50.280	50.550	50.550	1,609,429
2025-11-18	51.210	51.390	50.320	50.400	50.400	2,039,492
2025-11-17	51.790	51.880	51.200	51.230	51.230	1,460,203
2025-11-14	51.700	52.170	51.490	51.770	51.770	1,625,570
2025-11-13	51.800	51.850	51.290	51.770	51.770	1,928,908
2025-11-12	51.710	51.870	51.390	51.500	51.500	1,981,119
2025-11-11	51.350	51.900	50.830	51.480	51.480	2,281,955
2025-11-10	49.860	51.760	49.860	51.460	51.460	4,048,915
2025-11-07	49.720	50.140	49.700	49.780	49.780	1,727,093
2025-11-06	50.000	50.230	49.690	49.800	49.800	2,266,024
2025-11-05	50.980	50.980	50.020	50.060	50.060	4,271,492
2025-11-04	52.830	53.090	51.770	52.050	52.050	2,921,714
2025-11-03	54.000	54.300	52.610	53.120	53.120	2,943,631
2025-10-31	53.500	54.480	53.500	53.990	53.990	3,564,082
2025-10-30	54.050	54.880	53.270	53.550	53.550	3,091,102
2025-10-29	52.880	55.150	52.720	53.930	53.930	3,893,751
2025-10-28	53.420	53.420	52.680	52.720	52.720	1,802,212
2025-10-27	53.100	53.590	53.010	53.270	53.270	2,061,553
2025-10-24	53.240	53.500	52.810	52.960	52.960	2,134,397
2025-10-23	53.730	54.330	52.550	53.180	53.180	2,064,406

← NewerPage 4 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.