Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	23.660	24.090	23.400	23.870	21.308	938,142
2023-04-26	23.660	23.720	23.190	23.680	21.138	894,700
2023-04-25	23.390	23.730	23.140	23.380	20.870	1,358,809
2023-04-24	24.260	24.650	23.230	23.300	20.799	1,832,326
2023-04-21	24.940	25.710	24.200	24.310	21.700	1,944,546
2023-04-20	25.550	25.710	24.840	24.970	22.289	1,250,142
2023-04-19	26.030	26.030	25.420	25.550	22.807	1,403,300
2023-04-18	25.250	26.250	25.030	25.900	23.120	2,335,205
2023-04-17	24.840	25.680	24.810	25.440	22.709	2,645,500
2023-04-14	25.000	25.380	24.820	24.820	22.156	1,481,553
2023-04-13	24.920	25.600	24.800	25.000	22.316	2,578,326
2023-04-12	24.850	25.420	24.840	24.910	22.236	1,928,910
2023-04-11	24.500	25.630	24.200	24.850	22.182	3,196,291
2023-04-10	24.210	24.450	23.850	24.150	21.558	1,756,266
2023-04-07	24.000	24.490	23.950	24.290	21.682	1,613,569
2023-04-06	24.510	24.630	23.920	24.040	21.459	1,342,500
2023-04-04	24.900	24.900	24.330	24.520	21.888	2,466,498
2023-04-03	25.650	25.650	24.700	24.930	22.254	4,112,839
2023-03-31	25.180	26.180	24.890	25.630	22.879	2,824,337
2023-03-30	24.600	25.110	24.370	24.990	22.307	1,281,242
2023-03-29	24.660	24.800	24.320	24.510	21.879	759,941
2023-03-28	24.830	24.980	24.520	24.660	22.013	981,342
2023-03-27	24.500	24.780	24.480	24.750	22.093	1,040,690
2023-03-24	24.730	25.550	24.330	24.520	21.888	2,260,983
2023-03-23	25.150	25.150	24.490	25.000	22.316	1,514,318
2023-03-22	25.200	25.480	25.070	25.150	22.450	1,177,600
2023-03-21	24.540	25.080	24.280	24.990	22.307	1,611,000
2023-03-20	25.050	25.050	24.000	24.400	21.781	2,242,447
2023-03-17	25.660	25.970	24.770	24.890	22.218	2,434,230
2023-03-16	25.880	26.000	25.300	25.660	22.905	2,302,476
2023-03-15	26.400	26.790	25.760	25.900	23.120	1,849,200
2023-03-14	27.380	27.650	26.160	26.230	23.414	2,818,349
2023-03-13	26.690	27.490	26.550	27.360	24.423	1,921,853
2023-03-10	27.980	27.980	26.650	26.690	23.825	2,446,666
2023-03-09	28.500	28.640	27.800	27.840	24.851	1,032,781
2023-03-08	28.240	28.580	27.500	28.490	25.432	1,410,742
2023-03-07	29.100	29.820	28.050	28.220	25.191	2,949,845
2023-03-06	27.870	29.250	27.800	29.160	26.030	3,255,227
2023-03-03	28.990	29.490	28.000	28.020	25.012	2,677,157
2023-03-02	29.440	29.440	28.280	28.910	25.807	3,467,142
2023-03-01	29.390	29.520	28.530	29.450	26.289	3,153,700
2023-02-28	29.000	29.660	28.520	29.600	26.422	2,534,579
2023-02-27	28.750	29.660	28.610	29.020	25.905	1,649,644
2023-02-24	28.730	29.390	28.300	29.030	25.914	2,074,559
2023-02-23	29.120	29.360	28.600	28.760	25.673	1,700,859
2023-02-22	28.980	29.740	28.630	29.320	26.173	2,222,448
2023-02-21	28.860	29.350	28.610	29.030	25.914	1,620,257
2023-02-20	28.800	29.300	28.580	29.150	26.021	1,946,200
2023-02-17	29.010	29.770	28.780	28.800	25.708	2,685,666
2023-02-16	30.110	30.280	28.800	29.010	25.896	3,087,443
2023-02-15	30.240	30.330	29.800	29.870	26.663	2,178,540
2023-02-14	30.560	30.890	29.600	30.190	26.949	5,343,958
2023-02-13	29.950	31.580	28.750	31.160	27.815	8,529,401
2023-02-10	27.500	29.520	27.500	29.520	26.351	5,884,642
2023-02-09	25.650	26.950	25.600	26.840	23.959	3,252,801
2023-02-08	26.760	26.760	25.360	25.950	23.164	3,324,782
2023-02-07	26.810	26.930	26.460	26.680	23.816	1,285,264
2023-02-06	27.930	27.930	26.530	26.810	23.932	3,303,680
2023-02-03	28.540	28.700	27.700	28.170	25.146	1,921,165
2023-02-02	27.200	29.800	27.010	28.750	25.664	3,858,769

← NewerPage 15 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.