Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	47.400	48.020	47.110	47.330	47.330	1,121,184
2025-04-23	48.040	48.370	47.350	47.420	47.420	1,534,521
2025-04-22	48.020	48.460	47.550	48.040	48.040	1,470,575
2025-04-21	47.430	48.300	47.160	48.050	48.050	1,223,887
2025-04-18	47.790	47.830	47.110	47.550	47.550	873,126
2025-04-17	48.200	48.300	47.650	47.770	47.770	1,369,139
2025-04-16	48.270	48.400	47.240	48.400	48.400	1,930,053
2025-04-15	47.590	49.300	47.040	48.290	48.290	3,002,959
2025-04-14	47.950	48.290	47.400	47.690	47.690	2,155,776
2025-04-11	48.800	48.900	47.800	48.000	48.000	2,739,039
2025-04-10	48.840	49.460	48.420	49.100	49.100	3,263,406
2025-04-09	45.590	48.780	44.880	48.400	48.400	4,720,072
2025-04-08	44.090	46.100	44.090	46.080	46.080	4,198,154
2025-04-07	47.280	48.600	42.510	43.810	43.810	5,699,266
2025-04-03	49.250	50.180	49.250	49.770	49.770	1,682,188
2025-04-02	49.450	49.900	49.060	49.630	49.630	1,517,109
2025-04-01	48.750	50.300	48.450	49.620	49.620	2,669,278
2025-03-31	49.000	49.510	48.150	48.360	48.360	2,982,960
2025-03-28	50.280	50.830	49.510	49.600	49.600	2,484,406
2025-03-27	50.800	50.810	49.810	50.450	50.450	2,242,127
2025-03-26	51.900	51.900	50.810	50.860	50.860	2,282,863
2025-03-25	51.670	52.140	51.080	51.970	51.970	2,891,161
2025-03-24	50.170	51.750	49.800	51.690	51.690	4,833,935
2025-03-21	50.400	50.860	49.800	50.180	50.180	2,729,237
2025-03-20	50.800	51.110	50.500	50.700	50.700	2,127,739
2025-03-19	50.850	50.920	50.380	50.760	50.760	2,517,993
2025-03-18	51.500	51.800	50.850	51.000	51.000	3,381,314
2025-03-17	52.010	52.770	51.300	51.500	51.500	4,708,748
2025-03-14	50.930	51.920	50.410	51.720	51.720	6,564,557
2025-03-13	49.800	52.520	49.640	51.010	51.010	7,560,108
2025-03-12	50.430	50.640	49.620	49.840	49.840	4,660,559
2025-03-11	48.490	51.230	48.200	50.370	50.370	9,396,336
2025-03-10	48.130	48.850	48.000	48.750	48.750	2,515,091
2025-03-07	48.950	48.950	47.930	48.120	48.120	3,144,106
2025-03-06	48.060	49.250	47.860	49.120	49.120	3,943,325
2025-03-05	49.000	49.150	47.750	48.040	48.040	3,669,117
2025-03-04	49.760	49.790	48.680	49.160	49.160	2,768,842
2025-03-03	48.510	50.470	48.400	49.490	49.490	3,925,167
2025-02-28	50.500	51.070	48.510	48.510	48.510	7,404,172
2025-02-27	50.430	50.930	49.830	50.900	50.900	5,212,156
2025-02-26	49.000	49.980	48.800	49.970	49.970	3,782,643
2025-02-25	49.170	49.790	48.800	49.100	49.100	2,631,670
2025-02-24	50.160	50.380	49.310	49.580	49.580	3,280,457
2025-02-21	49.760	50.890	49.100	50.160	50.160	3,958,267
2025-02-20	49.200	50.590	48.740	49.840	49.840	3,414,349
2025-02-19	48.650	49.200	48.250	49.180	49.180	2,357,698
2025-02-18	50.000	50.190	48.500	48.660	48.660	3,038,845
2025-02-17	50.590	51.460	49.920	50.200	50.200	3,791,138
2025-02-14	49.880	50.900	49.760	50.560	50.560	3,380,937
2025-02-13	49.010	50.700	48.800	50.050	50.050	4,456,340
2025-02-12	48.350	49.100	48.340	49.000	49.000	2,238,414
2025-02-11	50.010	50.210	48.750	48.920	48.920	2,542,213
2025-02-10	49.000	49.980	48.500	49.950	49.950	3,399,480
2025-02-07	48.370	49.600	47.970	49.080	49.080	4,258,700
2025-02-06	47.660	48.460	46.820	48.270	48.270	3,223,767
2025-02-05	48.500	48.570	47.100	47.540	47.540	2,931,957
2025-01-27	49.400	49.960	48.350	48.350	48.350	1,820,152
2025-01-24	49.090	49.530	48.760	49.240	49.240	1,612,456
2025-01-23	49.430	50.090	49.000	49.030	49.030	1,669,303
2025-01-22	49.560	49.560	48.510	49.030	49.030	1,605,402

← NewerPage 7 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.