Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.610	19.750	18.400	19.670	17.765	3,402,958
2023-10-26	19.350	19.350	18.460	18.610	16.808	1,965,272
2023-10-25	19.350	19.610	19.110	19.400	17.521	1,130,000
2023-10-24	18.990	19.300	18.510	19.290	17.422	1,467,601
2023-10-23	18.520	19.060	18.320	18.850	17.024	1,664,134
2023-10-20	19.250	19.360	18.760	18.800	16.979	1,122,300
2023-10-19	18.980	19.720	18.670	19.280	17.413	1,761,412
2023-10-18	19.010	19.130	18.750	19.050	17.205	1,139,454
2023-10-17	19.000	19.250	18.880	19.010	17.169	1,051,493
2023-10-16	19.200	19.380	18.970	19.000	17.160	1,210,900
2023-10-13	19.330	19.330	18.880	19.120	17.268	1,138,649
2023-10-12	19.790	19.930	19.110	19.330	17.458	1,816,360
2023-10-11	19.360	19.940	19.360	19.790	17.873	2,088,342
2023-10-10	19.450	19.750	19.210	19.360	17.485	1,448,046
2023-10-09	19.700	19.760	19.160	19.300	17.431	1,974,477
2023-09-28	20.440	20.470	19.720	19.760	17.846	1,852,500
2023-09-27	19.880	20.460	19.750	20.260	18.298	2,809,522
2023-09-26	20.240	20.260	19.810	19.840	17.918	1,025,600
2023-09-25	20.290	20.710	20.020	20.270	18.307	1,682,600
2023-09-22	20.100	20.530	19.810	20.450	18.469	3,087,585
2023-09-21	19.960	20.300	19.850	20.100	18.153	2,198,993
2023-09-20	20.210	20.360	19.960	19.980	18.045	1,657,130
2023-09-19	20.430	20.430	19.940	20.160	18.207	2,611,130
2023-09-18	20.570	20.570	20.200	20.430	18.451	1,995,042
2023-09-15	20.500	20.770	20.320	20.460	18.478	1,478,000
2023-09-14	20.640	20.750	20.300	20.500	18.515	2,251,984
2023-09-13	20.920	21.100	20.630	20.780	18.767	2,739,041
2023-09-12	21.190	21.230	20.710	20.920	18.894	2,933,062
2023-09-11	20.920	21.300	20.620	21.180	19.129	6,092,901
2023-09-08	20.110	21.120	20.040	20.920	18.894	4,794,093
2023-09-07	20.850	20.930	20.200	20.350	18.379	3,006,684
2023-09-06	21.120	21.120	20.660	20.800	18.785	3,571,944
2023-09-05	21.780	21.780	20.970	21.070	19.029	7,312,755
2023-09-04	19.600	21.560	19.410	21.560	19.472	10,928,651
2023-09-01	19.490	19.700	19.350	19.600	17.702	3,142,200
2023-08-31	19.150	19.700	19.060	19.350	17.476	2,509,000
2023-08-30	19.000	19.550	19.000	19.230	17.368	1,589,500
2023-08-29	18.770	19.330	18.500	19.230	17.368	2,450,626
2023-08-28	19.040	19.490	18.460	18.740	16.925	3,051,660
2023-08-25	18.340	18.490	18.040	18.160	16.401	1,401,500
2023-08-24	18.010	18.520	18.010	18.380	16.600	1,714,878
2023-08-23	18.520	18.600	18.000	18.010	16.266	1,783,718
2023-08-22	18.620	18.960	18.170	18.650	16.844	3,289,632
2023-08-21	18.110	19.160	18.070	18.500	16.708	2,643,342
2023-08-18	18.380	18.690	18.190	18.200	16.437	1,237,654
2023-08-17	18.190	18.640	17.950	18.600	16.799	1,922,200
2023-08-16	18.320	18.520	18.210	18.320	16.546	1,349,097
2023-08-15	18.790	18.870	18.190	18.330	16.555	2,053,886
2023-08-14	19.180	19.290	18.570	18.790	16.970	2,824,884
2023-08-11	20.300	20.300	19.290	19.320	17.449	3,354,844
2023-08-10	19.910	20.180	19.800	20.060	18.117	2,452,580
2023-08-09	20.270	20.370	19.940	19.970	18.036	2,202,000
2023-08-08	20.320	20.410	20.030	20.340	18.370	2,605,240
2023-08-07	19.910	20.600	19.900	20.320	18.352	5,290,053
2023-08-04	20.130	20.550	19.780	20.020	18.081	5,931,142
2023-08-03	19.910	20.500	19.700	20.070	18.126	6,227,596
2023-08-02	20.050	20.250	19.600	19.920	17.991	4,817,400
2023-08-01	19.660	20.660	19.550	20.190	18.235	9,469,088
2023-07-31	19.550	20.050	19.410	19.870	17.946	6,416,156
2023-07-28	19.050	19.330	18.820	19.210	17.349	3,119,000

← NewerPage 13 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.