Bloomage Biotechnology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.790	35.160	33.790	35.030	35.030	3,238,242
2026-10-19	33.480	34.050	33.450	34.000	34.000	1,882,089
2026-10-16	33.600	34.220	33.310	33.600	33.600	2,423,080
2026-10-15	33.130	34.100	33.000	33.300	33.300	2,538,839
2026-10-14	34.020	34.020	33.360	33.460	33.460	1,982,853
2026-10-13	34.400	34.550	33.770	34.030	34.030	2,695,099
2026-10-12	34.950	35.150	34.250	34.640	34.640	2,194,025
2026-10-09	34.580	35.040	34.220	34.880	34.880	2,922,245
2026-10-08	34.810	35.130	34.140	34.500	34.500	2,714,322
2026-09-30	34.140	35.130	34.130	34.810	34.810	3,696,839
2026-09-29	34.300	34.920	34.070	34.100	34.100	2,645,752
2026-09-28	34.700	35.100	34.230	34.300	34.300	2,090,005
2026-09-24	35.050	35.520	34.610	34.700	34.700	2,398,986
2026-09-23	35.000	35.610	34.890	35.050	35.050	2,738,308
2026-09-22	35.000	35.350	34.830	35.010	35.010	3,165,662
2026-09-21	34.350	35.300	34.220	35.250	35.250	4,260,294
2026-09-18	34.330	34.650	34.170	34.450	34.450	2,124,075
2026-09-17	34.160	34.470	33.910	34.140	34.140	1,149,550
2026-09-16	33.930	34.280	33.550	34.160	34.160	1,317,201
2026-09-15	34.100	34.210	33.810	33.970	33.970	1,179,207
2026-09-14	33.800	34.180	33.760	34.150	34.150	1,301,511
2026-09-11	34.480	34.480	33.820	33.910	33.910	2,014,364
2026-09-10	34.700	34.700	34.210	34.510	34.510	1,424,961
2026-09-09	35.350	35.350	34.700	34.730	34.730	2,308,938
2026-09-08	35.170	35.570	34.770	35.320	35.320	2,059,093
2026-09-07	35.170	35.460	34.900	35.170	35.170	1,791,134
2026-09-04	35.100	35.590	35.020	35.180	35.180	2,286,622
2026-09-03	35.400	35.600	34.830	34.970	34.970	2,203,878
2026-09-02	35.620	35.620	35.030	35.400	35.400	1,982,142
2026-09-01	35.500	35.930	35.500	35.670	35.670	2,196,468
2026-08-31	35.900	36.150	35.380	35.570	35.570	2,226,236
2026-08-28	35.990	36.580	35.920	36.150	36.150	2,269,442
2026-08-27	36.000	36.270	35.500	35.950	35.950	2,262,766
2026-08-26	35.990	36.770	35.880	36.280	36.280	2,269,876
2026-08-25	35.300	36.140	35.300	36.080	36.080	2,180,886
2026-08-24	36.320	36.520	35.210	35.330	35.330	2,710,062
2026-08-21	36.630	36.630	36.000	36.380	36.380	3,152,240
2026-08-20	36.140	37.890	36.140	37.020	37.020	5,535,527
2026-08-19	36.560	36.820	35.500	35.680	35.680	2,843,034
2026-08-18	36.800	37.070	36.220	36.600	36.600	2,827,768
2026-08-17	37.200	37.430	36.510	36.970	36.970	2,947,964
2026-08-14	38.400	38.520	37.380	37.450	37.450	3,694,072
2026-08-13	38.260	39.390	38.100	38.570	38.570	4,283,925
2026-08-12	38.580	39.170	38.360	38.440	38.440	2,983,306
2026-08-11	38.810	38.990	38.350	38.590	38.590	3,163,885
2026-08-10	38.510	39.260	38.240	38.920	38.920	4,061,707
2026-08-07	38.080	38.830	37.710	38.760	38.760	4,112,897
2026-08-06	39.080	39.080	37.870	38.080	38.080	3,982,173
2026-08-05	38.830	39.080	38.400	39.080	39.080	4,226,363
2026-08-04	39.010	39.300	38.700	39.050	39.050	4,211,152
2026-08-03	39.890	39.990	39.010	39.090	39.090	4,655,348
2026-07-31	38.000	40.270	37.990	40.030	40.030	8,549,137
2026-07-30	39.100	40.740	38.900	38.900	38.900	10,966,038
2026-07-29	37.280	37.980	37.110	37.860	37.860	4,160,221
2026-07-28	37.130	37.690	36.790	37.190	37.190	3,121,017
2026-07-27	36.180	37.680	36.010	37.550	37.550	5,005,155
2026-07-24	37.980	38.070	36.250	36.330	36.330	6,408,678
2026-07-23	38.380	38.420	37.680	38.300	38.300	5,026,178
2026-07-22	36.660	39.440	36.060	38.800	38.800	10,642,133
2026-07-21	36.580	37.170	36.250	36.860	36.860	5,126,480

Page 1 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.