Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.230	15.230	14.850	15.120	13.656	1,276,500
2024-04-23	14.990	15.140	14.820	15.020	13.565	1,780,200
2024-04-22	14.370	14.940	14.300	14.760	13.330	1,656,700
2024-04-19	14.550	14.620	14.180	14.510	13.105	1,329,910
2024-04-18	14.570	14.800	14.430	14.570	13.159	1,736,844
2024-04-17	14.200	14.670	14.120	14.620	13.204	2,155,260
2024-04-16	14.540	14.550	13.950	14.000	12.644	2,929,087
2024-04-15	15.050	15.160	14.360	14.530	13.123	2,390,100
2024-04-12	15.470	15.500	14.920	14.990	13.538	2,076,918
2024-04-11	15.490	15.760	15.350	15.390	13.899	1,366,700
2024-04-10	15.700	15.740	15.310	15.500	13.999	1,374,600
2024-04-09	15.610	15.810	15.350	15.680	14.161	1,580,292
2024-04-08	15.970	15.990	15.550	15.610	14.098	1,994,340
2024-04-03	15.850	15.980	15.660	15.950	14.405	2,172,836
2024-04-02	15.770	16.000	15.670	15.850	14.315	2,033,118
2024-04-01	15.540	15.980	15.400	15.880	14.342	2,919,200
2024-03-29	15.260	15.400	15.050	15.400	13.908	603,300
2024-03-28	15.060	15.300	14.880	15.090	13.629	2,068,200
2024-03-27	15.410	15.760	15.110	15.130	13.665	2,153,816
2024-03-26	15.200	15.460	15.170	15.350	13.863	1,216,675
2024-03-25	15.370	15.660	15.210	15.230	13.755	1,716,120
2024-03-22	15.750	15.830	15.430	15.540	14.035	1,570,800
2024-03-21	15.880	16.010	15.630	15.750	14.225	1,425,300
2024-03-20	15.600	16.000	15.510	15.830	14.297	2,106,542
2024-03-19	15.500	15.890	15.360	15.630	14.116	2,934,020
2024-03-18	15.510	15.600	15.270	15.540	14.035	2,142,920
2024-03-15	15.420	15.590	15.220	15.510	14.008	2,617,900
2024-03-14	15.550	15.790	15.310	15.430	13.936	1,628,400
2024-03-13	15.480	16.090	15.480	15.660	14.143	3,576,342
2024-03-12	15.110	15.630	15.040	15.550	14.044	4,082,242
2024-03-11	14.610	15.050	14.510	14.990	13.538	2,647,937
2024-03-08	14.550	14.690	14.360	14.500	13.096	1,907,700
2024-03-07	14.790	15.010	14.600	14.600	13.186	1,696,000
2024-03-06	14.830	14.990	14.560	14.850	13.412	1,845,230
2024-03-05	15.000	15.100	14.800	14.860	13.421	1,578,100
2024-03-04	15.000	15.190	14.820	15.110	13.647	1,735,400
2024-03-01	15.200	15.370	14.980	15.090	13.629	2,408,851
2024-02-29	15.030	15.270	14.710	15.250	13.773	2,366,500
2024-02-28	15.550	15.940	15.030	15.050	13.592	3,497,300
2024-02-27	15.280	15.520	15.250	15.490	13.990	1,879,042
2024-02-26	15.320	15.640	15.060	15.370	13.881	2,981,900
2024-02-23	15.270	15.490	15.020	15.320	13.836	3,241,900
2024-02-22	15.420	15.630	15.160	15.370	13.881	3,178,702
2024-02-21	14.900	15.970	14.900	15.530	14.026	3,969,212
2024-02-20	14.710	15.160	14.560	15.100	13.638	3,527,211
2024-02-19	14.900	15.040	14.520	14.820	13.385	5,240,868
2024-02-08	14.380	14.940	14.320	14.830	13.394	5,401,328
2024-02-07	14.200	14.600	14.200	14.380	12.987	7,167,449
2024-02-06	13.310	14.240	13.100	14.110	12.743	6,704,984
2024-02-05	13.410	13.870	12.680	13.510	12.202	6,923,394
2024-02-02	13.970	14.260	13.110	13.560	12.247	7,440,254
2024-02-01	13.540	14.390	13.300	14.040	12.680	9,165,584
2024-01-31	14.500	14.570	13.630	13.660	12.337	13,878,339
2024-01-30	16.200	16.280	14.870	14.870	13.430	15,583,796
2024-01-29	17.160	17.170	16.150	16.520	14.920	12,072,524
2024-01-26	18.000	18.230	17.450	17.460	15.769	16,087,450
2024-01-25	18.300	19.560	17.620	19.390	17.512	29,222,219
2024-01-24	16.360	17.780	15.960	17.780	16.058	12,856,014
2024-01-23	15.360	16.230	15.230	16.160	14.595	2,842,712
2024-01-22	16.760	16.760	15.390	15.520	14.017	4,749,371

← NewerPage 11 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.