Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	19.190	19.250	18.970	19.000	17.160	1,696,695
2023-07-26	19.080	19.230	18.850	19.060	17.214	1,452,800
2023-07-25	18.920	19.350	18.920	19.050	17.205	3,177,686
2023-07-24	19.200	19.300	18.760	18.780	16.961	3,286,611
2023-07-21	18.820	19.840	18.710	19.170	17.313	4,098,900
2023-07-20	18.880	19.130	18.780	18.830	17.006	2,698,753
2023-07-19	19.040	19.120	18.450	18.950	17.115	3,671,869
2023-07-18	19.950	19.960	19.040	19.100	17.250	4,095,942
2023-07-17	19.280	19.950	19.280	19.950	18.018	5,052,742
2023-07-14	19.890	20.000	19.490	19.540	17.648	2,318,273
2023-07-13	19.710	20.330	19.500	19.930	18.000	3,141,028
2023-07-12	20.770	20.800	19.640	19.700	17.792	2,713,621
2023-07-11	19.790	20.230	19.620	20.200	18.244	1,237,600
2023-07-10	20.840	20.870	19.760	19.790	17.873	2,451,504
2023-07-07	20.750	20.840	20.490	20.610	18.614	517,700
2023-07-06	20.810	21.070	20.670	20.700	18.695	633,200
2023-07-05	21.360	21.360	20.810	20.870	18.849	766,500
2023-07-04	21.410	21.590	21.160	21.360	19.291	1,019,000
2023-07-03	21.400	21.470	21.080	21.410	19.336	1,280,600
2023-06-30	20.830	21.430	20.830	21.260	19.201	1,537,952
2023-06-29	21.030	21.240	20.660	20.970	18.939	1,350,775
2023-06-28	20.280	21.380	20.010	21.190	19.138	2,095,355
2023-06-27	20.150	20.360	20.000	20.250	18.289	738,600
2023-06-26	20.800	20.800	20.120	20.180	18.226	904,900
2023-06-21	20.980	21.300	20.720	20.810	18.795	1,026,179
2023-06-20	21.340	21.380	20.930	20.970	18.939	754,100
2023-06-19	21.940	22.000	21.360	21.510	19.201	1,085,306
2023-06-16	22.070	22.190	21.580	21.790	19.451	1,144,500
2023-06-15	22.050	22.250	21.850	22.070	19.701	1,113,900
2023-06-14	21.500	22.290	21.390	22.050	19.683	1,657,717
2023-06-13	21.880	22.100	21.500	21.520	19.210	1,067,732
2023-06-12	21.570	22.300	21.090	22.000	19.638	1,919,841
2023-06-09	20.980	21.580	20.600	21.510	19.201	1,375,674
2023-06-08	21.260	21.270	20.850	20.850	18.612	728,200
2023-06-07	21.270	21.400	20.930	21.060	18.799	795,500
2023-06-06	21.510	21.700	21.180	21.210	18.933	963,185
2023-06-05	21.540	21.600	21.240	21.570	19.254	1,048,042
2023-06-02	21.100	21.710	20.960	21.480	19.174	1,221,553
2023-06-01	20.990	21.390	20.900	21.100	18.835	1,103,915
2023-05-31	21.210	21.280	20.840	20.960	18.710	1,030,012
2023-05-30	21.600	21.600	20.830	21.290	19.005	1,002,200
2023-05-29	21.620	21.860	21.370	21.500	19.192	841,884
2023-05-26	21.910	22.050	21.550	21.720	19.388	831,088
2023-05-25	22.000	22.020	21.600	21.830	19.487	1,055,100
2023-05-24	22.180	22.180	21.780	21.820	19.478	1,059,400
2023-05-23	22.790	22.890	22.100	22.100	19.728	1,585,018
2023-05-22	22.150	22.880	21.950	22.780	20.335	1,803,339
2023-05-19	21.700	22.160	21.320	22.150	19.772	1,703,533
2023-05-18	21.750	22.020	21.560	21.700	19.371	1,162,553
2023-05-17	22.000	22.180	21.670	21.800	19.460	1,347,000
2023-05-16	22.120	22.300	21.730	22.150	19.772	1,500,267
2023-05-15	22.120	22.350	21.740	22.120	19.745	1,923,540
2023-05-12	22.550	22.830	22.300	22.300	19.906	974,032
2023-05-11	23.200	23.480	22.560	22.620	20.192	1,684,584
2023-05-10	22.880	23.380	22.590	23.370	20.861	1,566,053
2023-05-09	22.960	23.180	22.500	22.750	20.308	1,601,482
2023-05-08	24.030	24.230	22.850	23.110	20.629	2,194,947
2023-05-05	25.340	25.340	23.820	24.010	21.433	1,897,700
2023-05-04	24.730	25.750	24.380	25.160	22.459	2,728,947
2023-04-28	23.710	24.550	23.700	24.500	21.870	1,208,084

← NewerPage 14 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.