Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.000	13.150	12.470	12.610	12.610	3,831,260
2026-10-15	13.230	13.310	12.870	12.940	12.940	3,637,900
2026-10-14	13.310	13.510	13.260	13.330	13.330	3,933,499
2026-10-13	13.510	13.630	13.400	13.440	13.440	4,421,000
2026-10-12	13.780	13.960	13.550	13.600	13.600	6,641,872
2026-10-09	13.560	14.000	13.480	13.780	13.780	6,642,728
2026-10-08	13.570	13.810	13.300	13.500	13.500	7,389,720
2026-09-30	13.740	13.890	13.350	13.680	13.680	12,071,687
2026-09-29	13.170	13.800	12.990	13.530	13.530	11,599,700
2026-09-28	12.390	13.540	12.390	13.090	13.090	13,149,629
2026-09-24	11.990	12.440	11.890	12.320	12.320	4,074,600
2026-09-23	12.110	12.110	11.920	11.960	11.960	2,039,800
2026-09-22	11.990	12.190	11.940	12.080	12.080	1,958,700
2026-09-21	11.870	12.070	11.770	11.980	11.980	2,228,700
2026-09-18	11.920	12.060	11.870	11.880	11.880	1,591,100
2026-09-17	11.870	12.030	11.830	11.920	11.920	1,532,182
2026-09-16	11.900	12.010	11.800	12.010	12.010	1,323,100
2026-09-15	12.060	12.060	11.870	11.920	11.920	1,177,500
2026-09-14	12.010	12.160	11.980	12.020	12.020	1,222,000
2026-09-11	12.570	12.570	12.110	12.190	12.040	2,398,400
2026-09-10	12.650	12.680	12.380	12.580	12.425	2,416,300
2026-09-09	12.820	12.900	12.620	12.710	12.554	1,715,800
2026-09-08	12.860	12.960	12.680	12.830	12.672	3,077,715
2026-09-07	12.870	12.980	12.750	12.850	12.692	2,481,600
2026-09-04	12.550	12.930	12.550	12.870	12.712	3,405,800
2026-09-03	12.480	12.840	12.480	12.520	12.366	2,967,020
2026-09-02	12.560	12.560	12.350	12.460	12.307	2,011,799
2026-09-01	12.370	12.750	12.330	12.580	12.425	3,593,184
2026-08-31	12.500	12.580	12.280	12.330	12.178	2,522,900
2026-08-28	12.310	12.400	12.270	12.330	12.178	1,639,000
2026-08-27	12.230	12.370	12.180	12.340	12.188	2,217,500
2026-08-26	12.400	12.510	12.200	12.230	12.080	2,636,584
2026-08-25	12.270	12.480	12.270	12.430	12.277	1,816,400
2026-08-24	12.310	12.350	12.120	12.330	12.178	1,944,200
2026-08-21	12.580	12.580	12.220	12.280	12.129	2,006,900
2026-08-20	12.390	12.590	12.310	12.590	12.435	3,497,000
2026-08-19	12.630	12.670	12.300	12.360	12.208	2,221,500
2026-08-18	12.730	12.850	12.500	12.600	12.445	2,720,300
2026-08-17	12.650	12.690	12.450	12.690	12.534	2,777,600
2026-08-14	12.900	12.930	12.560	12.650	12.494	3,380,900
2026-08-13	13.050	13.050	12.780	12.860	12.702	4,033,500
2026-08-12	13.230	13.230	12.940	13.050	12.889	3,051,400
2026-08-11	13.330	13.700	13.200	13.250	13.087	2,463,150
2026-08-10	12.900	13.450	12.900	13.340	13.176	4,346,953
2026-08-07	13.000	13.000	12.730	12.990	12.830	2,741,180
2026-08-06	13.080	13.140	12.820	13.010	12.850	3,014,700
2026-08-05	13.210	13.270	13.080	13.130	12.968	2,814,300
2026-08-04	13.090	13.300	13.050	13.150	12.988	3,388,200
2026-08-03	13.320	13.490	13.060	13.090	12.929	5,009,200
2026-07-31	12.850	13.480	12.850	13.300	13.136	8,682,935
2026-07-30	12.540	13.850	12.520	13.330	13.166	13,170,282
2026-07-29	12.260	12.830	12.180	12.590	12.435	4,094,747
2026-07-28	11.710	12.360	11.620	12.180	12.030	3,899,153
2026-07-27	11.420	12.020	11.300	11.690	11.546	4,768,441
2026-07-24	11.670	11.810	11.420	11.420	11.280	1,904,944
2026-07-23	11.750	11.780	11.610	11.730	11.586	1,745,900
2026-07-22	12.030	12.200	11.720	11.780	11.635	2,542,453
2026-07-21	12.320	12.370	11.900	12.060	11.912	3,689,056
2026-07-20	12.480	12.540	12.190	12.310	12.159	2,934,887

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1500 CNY
2026-06-02	0.3000 CNY
2025-09-10	0.1400 CNY
2025-06-03	0.2500 CNY
2024-10-09	0.1500 CNY
2024-05-31	0.3750 CNY
2023-06-20	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.