Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.820	11.820	11.460	11.460	10.638	1,291,457
2024-07-22	11.950	12.100	11.770	11.840	10.991	930,000
2024-07-19	11.860	12.090	11.760	12.050	11.186	1,292,500
2024-07-18	11.840	11.940	11.640	11.860	11.009	1,180,000
2024-07-17	11.750	11.900	11.700	11.830	10.981	1,337,600
2024-07-16	11.640	11.830	11.640	11.740	10.898	1,039,451
2024-07-15	11.780	11.820	11.590	11.730	10.889	1,048,599
2024-07-12	11.720	11.840	11.630	11.780	10.935	1,185,100
2024-07-11	11.580	11.760	11.510	11.740	10.898	1,422,790
2024-07-10	11.480	11.570	11.370	11.420	10.601	1,134,544
2024-07-09	11.600	11.700	11.300	11.570	10.740	1,191,250
2024-07-08	11.840	11.840	11.490	11.510	10.684	1,203,446
2024-07-05	11.520	11.520	11.520	11.520	10.694	0
2024-07-04	12.010	12.190	11.480	11.520	10.694	2,811,533
2024-07-03	11.860	12.500	11.740	12.220	11.343	3,248,060
2024-07-02	11.920	11.960	11.730	11.860	11.009	822,900
2024-07-01	11.870	11.980	11.540	11.880	11.028	1,438,600
2024-06-28	12.090	12.160	11.800	11.880	11.028	1,760,000
2024-06-27	12.480	12.550	12.060	12.100	11.232	1,041,000
2024-06-26	12.200	12.500	12.080	12.480	11.585	1,376,500
2024-06-25	11.980	12.180	11.960	12.120	11.251	953,900
2024-06-24	12.390	12.420	11.950	11.950	11.093	1,396,750
2024-06-21	12.480	12.540	12.370	12.500	11.603	665,700
2024-06-20	12.700	12.780	12.470	12.500	11.603	1,017,637
2024-06-19	13.000	13.000	12.680	12.700	11.789	981,942
2024-06-18	12.730	13.070	12.670	12.930	12.002	1,828,000
2024-06-17	12.670	12.850	12.550	12.710	11.798	1,405,801
2024-06-14	12.650	12.870	12.450	12.720	11.808	2,027,700
2024-06-13	12.900	12.900	12.560	12.700	11.789	1,121,300
2024-06-12	12.870	12.990	12.770	12.870	11.947	1,021,677
2024-06-11	12.900	12.980	12.620	12.870	11.947	1,243,412
2024-06-07	12.980	13.090	12.730	12.990	12.058	1,119,600
2024-06-06	13.210	13.260	12.810	12.910	11.984	1,866,100
2024-06-05	13.400	13.460	13.210	13.220	12.272	1,007,100
2024-06-04	13.400	13.430	13.210	13.380	12.420	946,200
2024-06-03	13.600	13.620	13.260	13.390	12.429	1,310,194
2024-05-31	13.530	13.690	13.480	13.620	12.643	901,842
2024-05-30	13.860	13.940	13.720	13.860	12.518	1,051,236
2024-05-29	13.830	13.950	13.810	13.900	12.554	1,112,500
2024-05-28	14.120	14.130	13.800	13.850	12.509	1,141,442
2024-05-27	14.150	14.240	13.880	14.160	12.789	1,326,400
2024-05-24	14.090	14.390	13.970	14.150	12.780	2,298,600
2024-05-23	14.420	14.420	13.950	14.000	12.644	2,404,100
2024-05-22	14.420	14.520	14.250	14.440	13.041	1,930,450
2024-05-21	14.730	14.780	14.340	14.400	13.005	2,187,000
2024-05-20	14.580	14.930	14.540	14.700	13.276	2,839,957
2024-05-17	14.350	14.640	14.310	14.590	13.177	2,320,601
2024-05-16	14.360	14.410	14.230	14.350	12.960	1,810,777
2024-05-15	14.550	14.580	14.320	14.350	12.960	1,971,200
2024-05-14	14.410	14.760	14.410	14.560	13.150	2,421,200
2024-05-13	14.600	14.630	14.300	14.420	13.023	2,283,357
2024-05-10	14.840	15.050	14.500	14.600	13.186	3,217,518
2024-05-09	14.810	15.110	14.730	14.740	13.312	3,053,600
2024-05-08	15.070	15.100	14.710	14.760	13.330	2,148,300
2024-05-07	15.280	15.280	14.900	15.100	13.638	2,265,918
2024-05-06	14.880	15.320	14.860	15.190	13.719	3,299,643
2024-04-30	15.040	15.060	14.620	14.730	13.303	2,826,200
2024-04-29	14.560	15.060	14.560	14.880	13.439	3,690,824
2024-04-26	15.190	15.190	14.310	14.750	13.321	5,881,944
2024-04-25	15.000	15.410	15.000	15.350	13.863	1,648,700

← NewerPage 10 of 18 · 1,031 trading daysOlder →

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.