Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	53.150	54.290	53.150	53.700	53.700	2,046,183
2025-10-21	53.100	53.500	52.710	53.460	53.460	2,096,429
2025-10-20	53.510	53.790	52.530	53.000	53.000	2,715,471
2025-10-17	54.500	55.170	53.180	53.230	53.230	2,684,017
2025-10-16	54.770	56.030	54.490	54.490	54.490	2,668,839
2025-10-15	54.020	54.980	53.880	54.720	54.720	2,356,262
2025-10-14	54.890	55.260	54.000	54.020	54.020	3,307,340
2025-10-13	54.850	55.390	54.240	54.650	54.650	3,213,015
2025-10-10	56.210	56.760	55.690	55.780	55.780	3,852,496
2025-10-09	55.660	56.330	54.870	56.210	56.210	4,006,137
2025-09-30	55.020	55.580	54.750	55.420	55.420	2,977,971
2025-09-29	54.550	55.080	53.790	55.020	55.020	2,606,452
2025-09-26	54.850	55.490	54.000	54.550	54.550	2,847,174
2025-09-25	55.000	55.440	54.620	55.100	55.100	2,273,599
2025-09-24	53.660	55.430	53.640	55.130	55.130	3,616,673
2025-09-23	55.460	55.530	53.410	53.790	53.790	4,535,936
2025-09-22	56.610	56.660	55.170	55.450	55.450	3,536,851
2025-09-19	56.150	56.800	55.900	56.560	56.560	4,030,912
2025-09-18	57.900	58.160	55.500	56.310	56.310	5,775,950
2025-09-17	58.500	58.800	57.570	57.980	57.980	3,990,143
2025-09-16	59.770	60.000	58.070	58.430	58.430	4,823,093
2025-09-15	58.880	60.770	58.790	59.900	59.900	5,602,415
2025-09-12	59.580	59.750	58.660	59.110	59.110	4,606,287
2025-09-11	58.800	59.510	57.660	59.510	59.510	4,745,875
2025-09-10	60.120	60.130	58.780	59.000	59.000	4,363,317
2025-09-09	59.750	60.380	58.700	59.970	59.970	6,264,357
2025-09-08	57.050	61.850	56.980	60.000	60.000	10,538,481
2025-09-05	55.390	57.200	54.620	57.140	57.140	4,749,224
2025-09-04	55.670	56.280	54.260	55.350	55.350	4,670,185
2025-09-03	56.950	57.600	55.480	55.720	55.720	4,186,590
2025-09-02	58.760	59.140	56.750	56.950	56.950	5,374,319
2025-09-01	57.400	59.620	56.780	58.900	58.900	8,215,014
2025-08-29	57.780	58.420	56.760	57.200	57.200	6,417,442
2025-08-28	56.900	58.700	55.800	57.780	57.780	8,208,770
2025-08-27	58.350	59.590	56.870	56.870	56.870	9,939,683
2025-08-26	57.360	58.600	57.210	58.180	58.180	7,211,678
2025-08-25	56.880	58.270	56.360	57.320	57.320	6,974,551
2025-08-22	56.910	56.910	55.980	56.780	56.780	6,748,366
2025-08-21	55.550	58.500	55.250	56.900	56.900	11,966,974
2025-08-20	53.590	55.390	53.310	55.170	55.170	6,353,663
2025-08-19	53.850	54.240	53.530	53.810	53.810	3,317,563
2025-08-18	53.380	54.350	53.310	53.840	53.840	4,925,149
2025-08-15	52.330	53.320	52.260	53.300	53.300	3,296,595
2025-08-14	53.600	53.800	52.420	52.500	52.500	4,123,051
2025-08-13	53.680	53.880	53.000	53.600	53.600	4,091,939
2025-08-12	54.600	54.980	53.410	53.650	53.650	6,328,535
2025-08-11	52.590	53.450	52.230	53.310	53.310	3,806,607
2025-08-08	53.500	53.810	52.370	52.550	52.550	5,062,593
2025-08-07	51.900	52.990	51.730	52.180	52.180	3,598,850
2025-08-06	51.960	51.960	51.350	51.850	51.850	2,143,527
2025-08-05	51.710	51.840	51.200	51.590	51.590	2,484,995
2025-08-04	51.660	51.850	50.900	51.350	51.350	2,851,093
2025-08-01	52.090	52.580	51.530	51.950	51.950	3,014,457
2025-07-31	53.000	53.000	51.610	51.820	51.820	3,925,381
2025-07-30	52.720	53.670	52.110	52.900	52.900	4,905,335
2025-07-29	52.550	53.190	51.720	52.860	52.860	4,692,698
2025-07-28	52.600	53.270	51.860	52.490	52.490	7,314,868
2025-07-25	54.100	54.790	53.550	53.830	53.830	5,320,540
2025-07-24	51.610	54.780	51.610	54.780	54.780	9,754,189
2025-07-23	52.100	52.500	51.680	51.850	51.850	3,819,725

← NewerPage 5 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.