Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.760	16.760	15.390	15.520	14.017	4,749,371
2024-01-19	16.200	17.130	16.100	16.810	15.182	3,608,100
2024-01-18	15.900	16.430	15.720	16.280	14.703	2,659,615
2024-01-17	16.450	16.500	15.980	16.000	14.450	1,206,542
2024-01-16	16.500	16.720	16.120	16.460	14.866	1,590,020
2024-01-15	16.550	16.550	16.550	16.550	14.947	0
2024-01-12	16.600	16.750	16.410	16.550	14.947	1,633,107
2024-01-11	16.280	16.490	16.050	16.450	14.857	2,571,752
2024-01-10	15.740	16.440	15.550	16.400	14.812	3,649,642
2024-01-09	15.830	16.090	15.700	15.770	14.243	1,291,300
2024-01-08	16.030	16.080	15.750	15.760	14.234	1,087,100
2024-01-05	16.430	16.470	15.930	16.020	14.468	2,022,293
2024-01-04	16.710	16.710	16.420	16.430	14.839	1,199,500
2024-01-03	16.780	16.900	16.580	16.750	15.128	1,765,777
2024-01-02	16.930	17.020	16.730	16.860	15.227	1,591,600
2023-12-29	17.150	17.240	16.680	16.910	15.272	3,287,235
2023-12-28	16.880	17.240	16.720	17.200	15.534	1,601,500
2023-12-27	16.570	16.980	16.500	16.880	15.245	1,286,053
2023-12-26	16.750	16.750	16.410	16.490	14.893	1,135,057
2023-12-25	16.500	16.700	16.430	16.610	15.001	951,057
2023-12-22	16.810	16.880	16.430	16.530	14.929	1,613,800
2023-12-21	16.710	16.850	16.410	16.770	15.146	1,733,463
2023-12-20	16.820	16.820	16.510	16.550	14.947	1,103,900
2023-12-19	16.710	16.810	16.490	16.810	15.182	1,072,100
2023-12-18	16.810	16.890	16.580	16.620	15.010	1,316,000
2023-12-15	16.700	16.900	16.670	16.750	15.128	1,054,100
2023-12-14	16.820	17.070	16.700	16.710	15.092	1,109,700
2023-12-13	17.400	17.400	16.800	16.830	15.200	2,001,942
2023-12-12	17.450	17.600	17.300	17.340	15.661	1,350,591
2023-12-11	17.520	17.610	17.000	17.500	15.805	2,203,850
2023-12-08	17.750	18.210	17.380	17.790	16.067	3,144,250
2023-12-07	17.850	18.000	17.100	17.840	16.112	2,554,204
2023-12-06	17.700	18.300	17.420	17.850	16.121	2,721,039
2023-12-05	17.400	18.290	17.330	17.700	15.986	4,420,223
2023-12-04	18.290	18.290	17.420	17.550	15.850	4,209,500
2023-12-01	18.730	19.160	18.350	18.530	16.735	3,608,454
2023-11-30	18.750	18.870	18.520	18.720	16.907	1,997,200
2023-11-29	18.900	19.100	18.760	18.770	16.952	1,882,300
2023-11-28	18.900	19.080	18.590	18.990	17.151	1,942,780
2023-11-27	18.520	19.110	18.410	19.080	17.232	2,377,100
2023-11-24	18.520	18.730	18.390	18.700	16.889	1,553,700
2023-11-23	18.420	18.640	18.360	18.580	16.780	1,241,400
2023-11-22	18.620	18.720	18.420	18.490	16.699	1,246,200
2023-11-21	18.680	18.980	18.560	18.760	16.943	2,684,700
2023-11-20	18.760	18.900	18.520	18.680	16.871	2,157,200
2023-11-17	18.730	18.950	18.600	18.930	17.097	1,232,900
2023-11-16	19.310	19.600	18.730	18.830	17.006	2,429,984
2023-11-15	19.060	19.340	19.060	19.290	17.422	1,675,800
2023-11-14	19.150	19.340	18.830	18.980	17.142	1,558,500
2023-11-13	19.130	19.230	18.900	19.150	17.295	1,228,100
2023-11-10	18.900	19.250	18.760	19.060	17.214	1,556,653
2023-11-09	19.120	19.330	18.790	19.030	17.187	2,305,100
2023-11-08	19.480	19.480	19.050	19.160	17.304	1,762,500
2023-11-07	19.580	19.690	19.200	19.410	17.530	1,740,900
2023-11-06	19.640	19.900	19.230	19.420	17.539	2,739,286
2023-11-03	19.220	19.920	19.110	19.730	17.819	2,498,554
2023-11-02	19.950	20.000	19.260	19.260	17.395	1,946,000
2023-11-01	19.730	20.170	19.590	20.110	18.162	4,168,984
2023-10-31	19.990	20.150	19.450	19.690	17.783	1,898,406
2023-10-30	19.640	20.160	19.370	19.750	17.837	2,375,400

← NewerPage 12 of 18 · 1,032 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.