Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	60.690	61.580	59.720	61.180	61.180	4,967,475
2024-10-25	59.770	61.680	58.670	60.690	60.690	5,541,834
2024-10-24	60.700	61.470	59.630	59.700	59.700	4,126,610
2024-10-23	61.490	61.500	59.980	60.420	60.420	4,561,206
2024-10-22	60.740	61.450	59.890	61.120	61.120	4,505,009
2024-10-21	60.800	62.380	59.060	61.100	61.100	6,307,126
2024-10-18	57.480	62.880	56.600	60.600	60.600	6,352,621
2024-10-17	58.010	58.390	57.040	57.470	57.470	3,262,874
2024-10-16	58.020	59.220	57.120	57.440	57.440	3,210,892
2024-10-15	61.290	61.290	58.650	58.660	58.660	4,278,053
2024-10-14	62.000	62.660	59.000	61.310	61.310	4,752,858
2024-10-11	64.800	65.450	61.360	61.860	61.860	4,140,482
2024-10-10	66.700	69.330	63.500	64.980	64.980	6,291,416
2024-10-09	74.480	75.000	66.730	66.900	66.900	9,901,496
2024-10-08	84.590	84.590	74.480	80.450	80.450	12,119,086
2024-09-30	65.150	71.170	63.160	70.500	70.500	11,448,503
2024-09-27	55.550	59.850	54.120	59.830	59.830	4,424,408
2024-09-26	48.790	53.780	48.790	53.720	53.720	3,523,641
2024-09-25	48.450	49.950	48.450	49.080	49.080	2,228,218
2024-09-24	45.780	48.040	45.550	48.040	48.040	2,441,097
2024-09-23	45.980	46.190	45.380	45.400	45.400	790,211
2024-09-20	46.270	46.560	45.310	45.660	45.660	1,219,874
2024-09-19	45.000	46.600	44.870	46.280	46.280	1,640,098
2024-09-18	46.490	46.540	44.720	44.970	44.970	1,471,041
2024-09-13	46.730	46.880	45.600	46.550	46.550	1,312,862
2024-09-12	47.350	47.800	46.810	46.880	46.880	759,058
2024-09-11	46.960	47.680	46.500	47.380	47.380	688,718
2024-09-10	47.760	48.180	46.700	47.310	47.310	974,807
2024-09-09	48.840	49.030	47.600	47.700	47.700	1,131,246
2024-09-06	49.000	49.390	48.720	48.720	48.720	681,944
2024-09-05	48.880	49.300	48.670	49.200	49.200	776,507
2024-09-04	48.770	49.290	48.500	48.800	48.800	681,827
2024-09-03	48.520	49.310	48.520	48.760	48.760	812,026
2024-09-02	50.010	50.010	48.690	48.720	48.720	1,476,332
2024-08-30	49.530	50.550	49.140	50.300	50.300	1,656,167
2024-08-29	47.990	49.640	47.950	49.530	49.530	1,423,976
2024-08-28	48.400	49.300	48.000	48.290	48.290	1,357,873
2024-08-27	48.770	49.380	48.400	48.560	48.560	1,697,740
2024-08-26	50.000	50.870	48.760	49.070	49.070	3,387,558
2024-08-23	53.250	53.900	52.600	52.860	52.860	1,365,267
2024-08-22	54.790	54.790	53.350	53.410	53.410	1,449,244
2024-08-21	55.500	56.080	54.450	54.500	54.500	2,009,042
2024-08-20	58.410	58.690	55.700	55.760	55.760	2,431,712
2024-08-19	61.000	61.530	58.300	58.380	58.380	2,290,319
2024-08-16	61.380	61.700	60.200	60.980	60.980	1,680,015
2024-08-15	61.830	62.300	60.880	61.370	61.370	1,349,288
2024-08-14	62.670	62.970	61.110	61.820	61.820	1,303,835
2024-08-13	62.970	63.280	62.210	62.980	62.980	1,024,174
2024-08-12	62.800	63.300	62.370	63.130	63.130	974,535
2024-08-09	63.300	64.080	62.630	62.720	62.720	1,935,062
2024-08-08	64.000	64.640	63.350	64.000	64.000	1,444,215
2024-08-07	64.780	64.880	63.920	64.660	64.660	1,232,067
2024-08-06	63.220	64.960	63.110	64.770	64.770	2,243,694
2024-08-05	61.900	65.280	61.900	63.160	63.160	4,300,915
2024-08-02	61.140	62.600	61.140	61.850	61.850	1,724,553
2024-08-01	62.560	62.560	61.120	61.390	61.390	1,342,431
2024-07-31	60.060	62.010	60.000	61.990	61.990	2,246,015
2024-07-30	59.600	60.200	58.620	60.000	60.000	944,424
2024-07-29	59.360	60.660	58.920	59.760	59.760	1,116,237
2024-07-26	59.260	59.700	58.880	59.540	59.540	689,357

← NewerPage 9 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.