Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	50.200	50.530	49.130	49.580	49.580	1,607,382
2025-01-20	50.570	50.960	50.000	50.080	50.080	1,708,017
2025-01-17	50.170	50.690	49.930	50.120	50.120	1,380,229
2025-01-16	49.830	50.930	49.830	50.300	50.300	2,030,353
2025-01-15	50.300	50.300	49.580	49.940	49.940	1,447,292
2025-01-14	49.000	50.370	48.700	50.370	50.370	2,416,791
2025-01-13	48.410	48.860	48.240	48.680	48.680	1,788,429
2025-01-10	50.140	50.350	48.540	48.550	48.550	2,261,343
2025-01-09	51.160	51.510	50.090	50.240	50.240	2,176,892
2025-01-08	49.990	51.700	49.800	51.480	51.480	3,377,446
2025-01-07	50.230	50.230	48.990	50.020	50.020	2,366,012
2025-01-06	49.890	50.780	49.520	50.280	50.280	1,965,257
2025-01-03	50.620	51.340	49.000	49.830	49.830	2,728,312
2025-01-02	51.110	52.070	50.300	50.880	50.880	2,820,564
2024-12-31	52.500	52.870	51.030	51.040	51.040	2,298,531
2024-12-30	53.100	53.500	52.170	52.420	52.420	2,466,816
2024-12-27	53.540	53.760	53.020	53.240	53.240	2,407,364
2024-12-26	54.000	54.300	53.460	53.510	53.510	1,653,081
2024-12-25	54.680	54.830	53.440	54.000	54.000	1,969,070
2024-12-24	54.200	54.830	53.950	54.600	54.600	1,876,391
2024-12-23	55.350	55.780	53.860	54.000	54.000	2,451,376
2024-12-20	55.000	56.890	54.940	55.280	55.280	3,305,997
2024-12-19	55.600	55.600	54.250	54.940	54.940	2,951,478
2024-12-18	57.160	57.200	55.760	55.800	55.800	2,939,271
2024-12-17	57.470	57.510	56.150	56.870	56.870	3,280,414
2024-12-16	61.500	61.500	57.120	57.450	57.450	6,279,462
2024-12-13	62.000	62.490	60.220	60.660	60.660	9,628,745
2024-12-12	60.220	62.600	60.030	62.290	62.290	6,621,227
2024-12-11	59.980	61.400	59.380	60.560	60.560	4,329,811
2024-12-10	62.110	62.990	59.700	60.100	60.100	6,891,853
2024-12-09	59.140	59.590	58.050	58.320	58.320	2,439,341
2024-12-06	57.700	59.440	57.390	59.260	59.260	2,875,698
2024-12-05	57.880	58.140	57.290	57.700	57.700	1,766,529
2024-12-04	59.340	59.540	57.600	57.930	57.930	2,598,440
2024-12-03	60.410	60.680	59.250	59.450	59.450	2,717,356
2024-12-02	59.170	60.880	58.500	60.320	60.320	3,265,592
2024-11-29	57.790	59.490	57.550	59.160	59.160	2,743,895
2024-11-28	58.700	59.140	57.820	57.840	57.840	2,054,603
2024-11-27	57.000	58.840	56.660	58.690	58.690	2,353,447
2024-11-26	57.400	58.000	57.030	57.270	57.270	1,494,006
2024-11-25	57.500	58.130	57.020	57.400	57.400	2,223,119
2024-11-22	60.020	60.050	57.500	57.500	57.500	3,360,936
2024-11-21	60.710	61.000	59.580	60.100	60.100	2,843,117
2024-11-20	60.000	61.370	60.000	60.820	60.820	2,518,075
2024-11-19	60.000	60.700	58.740	60.690	60.690	2,727,868
2024-11-18	60.930	61.730	59.050	59.430	59.430	3,468,720
2024-11-15	62.690	63.180	60.780	60.800	60.800	3,569,773
2024-11-14	65.000	65.000	62.410	62.500	62.500	4,394,400
2024-11-13	66.350	67.670	64.130	65.250	65.250	5,854,434
2024-11-12	65.550	69.500	65.550	66.280	66.280	9,229,320
2024-11-11	63.330	65.560	62.930	65.510	65.510	7,217,252
2024-11-08	66.300	66.880	63.200	63.970	63.970	10,035,870
2024-11-07	60.970	65.790	60.120	65.620	65.620	12,067,949
2024-11-06	60.500	62.170	60.220	61.000	61.000	6,991,671
2024-11-05	59.410	60.570	58.610	60.250	60.250	6,002,249
2024-11-04	59.820	60.240	58.710	59.360	59.360	3,767,684
2024-11-01	60.580	61.860	59.400	60.000	60.000	4,538,091
2024-10-31	59.500	62.330	58.800	59.880	59.880	6,956,622
2024-10-30	59.090	61.770	58.000	60.700	60.700	6,749,354
2024-10-29	61.400	61.980	59.110	59.200	59.200	4,821,890

← NewerPage 8 of 21 · 1,217 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.