Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	27.180	27.340	26.950	27.200	24.280	1,329,953
2023-01-31	27.730	27.790	26.960	27.180	24.262	1,353,042
2023-01-30	27.900	28.400	27.330	27.740	24.762	1,437,300
2023-01-20	27.410	27.970	27.410	27.590	24.628	825,869
2023-01-19	27.800	28.100	27.600	27.690	24.717	949,000
2023-01-18	28.130	28.570	27.590	27.930	24.932	1,271,105
2023-01-17	28.600	28.790	27.420	27.920	24.923	1,959,345
2023-01-16	29.400	30.190	28.630	28.670	25.592	1,768,606
2023-01-13	29.210	29.960	29.060	29.520	26.351	659,441
2023-01-12	30.060	30.280	29.450	29.520	26.351	1,039,300
2023-01-11	29.760	31.260	29.500	29.980	26.762	2,406,901
2023-01-10	28.600	30.680	28.170	29.760	26.565	2,491,018
2023-01-09	28.790	29.480	27.630	28.610	25.539	2,072,018
2023-01-06	28.230	28.730	27.700	28.520	25.458	1,536,134
2023-01-05	26.980	28.750	26.610	28.240	25.208	2,599,083
2023-01-04	26.890	27.370	26.200	27.220	24.298	1,531,742
2023-01-03	28.180	28.340	26.880	27.060	24.155	2,426,622
2022-12-30	27.980	28.680	26.920	28.330	25.289	1,560,419
2022-12-29	28.260	28.260	27.510	27.610	24.646	894,140
2022-12-28	29.030	29.030	27.910	28.080	25.066	889,338
2022-12-27	28.800	29.400	28.100	28.920	25.815	1,289,642
2022-12-26	28.090	29.650	27.620	28.940	25.833	1,808,126
2022-12-23	27.000	28.080	26.950	27.510	24.557	766,576
2022-12-22	27.870	28.260	27.000	27.250	24.325	884,286
2022-12-21	27.340	28.270	27.210	27.540	24.584	862,500
2022-12-20	27.990	27.990	26.980	27.340	24.405	887,795
2022-12-19	28.760	28.890	27.750	27.880	24.887	1,069,568
2022-12-16	28.720	29.000	28.180	28.760	25.673	1,147,215
2022-12-15	29.900	30.010	28.520	28.580	25.512	1,655,034
2022-12-14	29.320	30.350	29.030	29.700	26.512	1,724,620
2022-12-13	29.280	30.400	28.800	29.710	26.521	1,829,288
2022-12-12	29.750	30.140	29.200	29.310	26.164	1,152,486
2022-12-09	30.130	30.180	28.700	29.900	26.690	2,043,352
2022-12-08	29.640	30.630	29.400	30.200	26.958	2,214,861
2022-12-07	30.500	30.500	29.500	29.830	26.628	1,970,220
2022-12-06	30.690	32.600	29.840	30.170	26.931	4,594,641
2022-12-05	29.080	31.180	29.080	30.700	27.404	4,026,728
2022-12-02	28.340	29.290	28.160	28.790	25.699	1,440,805
2022-12-01	30.000	30.550	28.010	28.580	25.512	3,542,632
2022-11-30	29.250	29.700	27.900	28.500	25.441	2,844,325
2022-11-29	27.910	29.800	27.910	29.660	26.476	3,519,980
2022-11-28	26.750	28.290	26.080	28.290	25.253	2,474,068
2022-11-25	27.320	28.080	26.620	27.000	24.102	1,502,609
2022-11-24	26.490	27.480	26.000	27.400	24.459	1,570,216
2022-11-23	26.830	27.080	25.430	26.470	23.628	1,782,484
2022-11-22	27.670	27.890	26.590	26.760	23.887	1,130,656
2022-11-21	28.030	28.380	27.180	27.670	24.700	2,468,985
2022-11-18	28.700	29.660	27.920	28.180	25.155	2,848,409
2022-11-17	27.460	29.180	26.850	28.700	25.619	5,424,801
2022-11-16	26.200	27.780	26.020	27.630	24.664	3,481,642
2022-11-15	26.510	26.810	25.850	26.200	23.387	1,374,303
2022-11-14	26.330	26.980	25.820	26.140	23.334	1,894,882
2022-11-11	26.400	26.490	25.410	26.200	23.387	1,677,330
2022-11-10	25.790	25.920	25.320	25.590	22.843	1,082,565
2022-11-09	26.000	26.200	25.500	25.830	23.057	1,022,709
2022-11-08	26.620	27.000	25.900	26.010	23.218	1,010,044
2022-11-07	26.490	27.270	26.250	26.770	23.896	2,297,421
2022-11-04	25.780	27.370	25.780	26.760	23.887	2,821,063
2022-11-03	25.960	26.520	25.660	25.920	23.138	2,129,215
2022-11-02	25.300	27.320	25.300	26.310	23.486	5,377,683

← NewerPage 16 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.