Bloomage Biotechnology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 167.27 | 170.15 | 165.08 | 166.39 | 164.64 | 1,606,440 |
| 2021-11-05 | 169.93 | 171.57 | 166.02 | 168.22 | 166.45 | 2,167,013 |
| 2021-11-04 | 169.22 | 171.96 | 168.10 | 170.10 | 168.31 | 1,840,760 |
| 2021-11-03 | 168.25 | 170.89 | 165.40 | 168.82 | 167.05 | 2,106,252 |
| 2021-11-02 | 167.00 | 173.87 | 167.00 | 167.40 | 165.64 | 2,917,734 |
| 2021-11-01 | 168.50 | 170.89 | 164.30 | 168.50 | 166.73 | 2,605,460 |
| 2021-10-29 | 159.11 | 171.69 | 157.01 | 166.00 | 164.25 | 5,893,159 |
| 2021-10-28 | 166.42 | 167.99 | 156.37 | 158.66 | 156.99 | 4,728,665 |
| 2021-10-27 | 165.80 | 171.00 | 165.00 | 167.51 | 165.75 | 3,683,188 |
| 2021-10-26 | 172.04 | 176.76 | 168.33 | 170.93 | 169.13 | 2,930,197 |
| 2021-10-25 | 174.98 | 175.92 | 171.68 | 172.36 | 170.55 | 2,546,593 |
| 2021-10-22 | 169.10 | 175.87 | 169.10 | 173.96 | 172.13 | 2,874,220 |
| 2021-10-21 | 173.67 | 176.50 | 168.00 | 170.07 | 168.28 | 3,235,201 |
| 2021-10-20 | 174.10 | 176.89 | 167.53 | 174.05 | 172.22 | 3,833,775 |
| 2021-10-19 | 170.80 | 174.88 | 168.50 | 172.20 | 170.39 | 2,896,365 |
| 2021-10-18 | 177.00 | 177.00 | 166.18 | 172.00 | 170.19 | 4,298,344 |
| 2021-10-15 | 184.04 | 188.99 | 179.00 | 183.66 | 181.73 | 4,281,259 |
| 2021-10-14 | 195.76 | 199.63 | 185.01 | 185.80 | 183.85 | 5,391,828 |
← NewerPage 21 of 21 · 1,218 trading days
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.