Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	51.160	52.630	51.100	51.890	51.890	5,412,408
2025-07-21	51.550	51.550	50.880	51.170	51.170	2,539,364
2025-07-18	51.790	51.790	50.990	51.320	51.320	3,040,455
2025-07-17	51.590	51.760	51.140	51.530	51.530	2,250,842
2025-07-16	50.450	51.650	50.310	51.290	51.290	2,464,450
2025-07-15	51.030	51.580	50.210	50.310	50.310	2,448,321
2025-07-14	51.400	51.480	50.730	51.170	51.170	1,803,461
2025-07-11	51.750	51.850	51.160	51.410	51.410	2,579,072
2025-07-10	51.350	51.760	51.070	51.520	51.520	2,101,003
2025-07-09	51.300	51.690	51.020	51.300	51.300	1,876,575
2025-07-08	50.550	51.670	50.460	51.390	51.390	2,591,962
2025-07-07	50.350	50.680	50.110	50.420	50.420	1,023,095
2025-07-04	51.190	51.190	50.330	50.350	50.350	2,030,425
2025-07-03	50.770	51.430	50.650	51.040	51.040	1,434,689
2025-07-02	51.720	51.720	50.810	50.830	50.830	2,050,292
2025-07-01	51.400	51.880	51.160	51.720	51.720	2,236,853
2025-06-30	51.100	51.440	50.700	51.350	51.350	1,962,419
2025-06-27	51.020	51.550	51.000	51.110	51.110	1,685,297
2025-06-26	51.900	51.900	51.070	51.120	51.120	2,200,478
2025-06-25	51.710	51.980	51.010	51.900	51.900	2,307,083
2025-06-24	50.800	51.650	50.760	51.650	51.650	1,985,589
2025-06-23	50.500	50.800	49.980	50.670	50.670	1,722,824
2025-06-20	50.110	50.940	50.110	50.940	50.940	1,524,182
2025-06-19	50.800	51.000	50.020	50.380	50.380	1,853,809
2025-06-18	52.230	52.250	50.820	50.850	50.850	2,212,913
2025-06-17	52.580	53.100	51.900	52.220	52.220	2,728,751
2025-06-16	51.460	52.900	51.150	52.700	52.700	4,559,524
2025-06-13	54.350	55.640	51.010	51.010	51.010	9,868,751
2025-06-12	54.340	55.780	53.800	54.660	54.660	5,863,747
2025-06-11	54.400	54.590	53.790	54.130	54.130	2,860,801
2025-06-10	54.650	55.090	53.750	54.000	54.000	3,686,730
2025-06-09	54.310	55.000	53.880	54.810	54.810	3,629,226
2025-06-06	54.580	54.860	53.700	54.310	54.310	3,459,663
2025-06-05	55.670	55.800	54.410	54.630	54.630	4,701,051
2025-06-04	54.000	56.350	54.000	55.690	55.690	7,996,175
2025-06-03	51.500	54.900	50.960	53.940	53.940	11,303,190
2025-05-30	50.560	51.310	50.260	50.440	50.440	2,332,996
2025-05-29	50.390	50.880	49.910	50.600	50.600	2,502,064
2025-05-28	50.880	51.030	49.890	50.200	50.200	2,308,999
2025-05-27	50.500	50.860	50.150	50.850	50.850	2,246,195
2025-05-26	50.540	50.920	50.090	50.400	50.400	2,385,381
2025-05-23	52.050	52.200	50.700	50.730	50.730	3,897,348
2025-05-22	52.680	54.340	52.030	52.080	52.080	5,207,572
2025-05-21	52.600	53.990	52.500	52.610	52.610	4,902,541
2025-05-20	50.650	54.000	50.510	53.080	53.080	9,920,719
2025-05-19	50.450	51.460	49.410	50.600	50.600	4,523,760
2025-05-16	50.790	51.190	49.880	50.490	50.490	6,817,893
2025-05-15	48.580	52.980	48.240	51.640	51.640	12,646,877
2025-05-14	48.820	48.930	48.060	48.600	48.600	2,029,866
2025-05-13	48.900	49.170	48.600	48.810	48.810	1,903,958
2025-05-12	49.000	49.000	48.420	48.750	48.750	2,328,396
2025-05-09	48.420	49.860	48.230	49.000	49.000	4,266,429
2025-05-08	48.050	48.500	47.900	48.430	48.430	1,594,858
2025-05-07	48.950	49.400	47.870	48.190	48.190	2,865,366
2025-05-06	48.860	49.320	48.600	48.650	48.650	2,326,064
2025-04-30	48.420	49.350	48.410	48.840	48.840	1,922,375
2025-04-29	47.530	48.570	47.320	48.390	48.390	2,080,420
2025-04-28	47.730	49.310	47.160	47.510	47.510	2,197,523
2025-04-25	47.300	48.120	47.200	47.600	47.600	1,656,177
2025-04-24	47.400	48.020	47.110	47.330	47.330	1,121,184

← NewerPage 6 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.