Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	23.840	25.980	23.710	25.600	22.852	3,039,748
2022-10-31	23.090	23.970	22.850	23.840	21.281	1,348,120
2022-10-28	24.000	24.010	22.630	22.700	20.263	1,856,057
2022-10-27	24.340	24.890	23.990	23.990	21.415	1,360,800
2022-10-26	24.460	25.500	24.380	24.550	21.915	1,297,590
2022-10-25	23.600	24.700	23.070	24.470	21.843	1,965,247
2022-10-24	24.530	25.000	23.850	24.040	21.459	1,584,804
2022-10-21	25.000	25.400	24.490	25.010	22.325	1,284,478
2022-10-20	24.700	25.500	24.540	25.000	22.316	1,633,579
2022-10-19	25.400	25.450	24.490	24.830	22.165	2,136,521
2022-10-18	26.310	26.330	25.300	25.500	22.763	1,788,446
2022-10-17	25.190	26.620	25.120	26.230	23.414	3,319,174
2022-10-14	24.590	25.860	24.420	25.310	22.593	2,853,289
2022-10-13	23.750	25.600	23.500	24.960	22.281	3,300,003
2022-10-12	24.380	24.480	23.020	23.750	21.200	2,820,713
2022-10-11	24.660	24.790	23.720	24.280	21.674	3,178,310
2022-10-10	23.870	24.850	23.220	24.770	22.111	5,306,166
2022-09-30	23.940	24.910	23.570	23.870	21.308	4,019,771
2022-09-29	24.280	24.730	23.500	23.530	21.004	5,008,725
2022-09-28	22.720	24.770	22.720	23.700	21.156	8,784,708
2022-09-27	21.700	23.250	21.350	23.000	20.531	7,280,989
2022-09-26	21.140	21.980	21.140	21.410	19.112	5,496,310
2022-09-23	23.500	23.540	21.510	21.510	19.201	6,179,230
2022-09-22	23.200	24.100	22.680	23.900	21.334	5,611,173
2022-09-21	23.570	24.000	23.150	23.650	21.111	2,701,642
2022-09-20	23.840	24.180	23.210	23.280	20.781	2,104,394
2022-09-19	23.060	24.000	22.760	23.320	20.817	2,451,632
2022-09-16	23.200	23.910	23.080	23.290	20.790	3,192,265
2022-09-15	25.420	25.420	23.210	23.350	20.843	6,148,162
2022-09-14	24.660	25.550	24.400	25.470	22.736	4,825,146
2022-09-13	24.330	25.450	24.200	25.080	22.388	5,648,311
2022-09-09	24.360	24.580	23.580	24.580	21.941	5,340,353
2022-09-08	25.750	26.090	24.200	24.360	21.745	8,414,123
2022-09-07	25.690	26.290	25.400	25.920	23.138	4,603,339
2022-09-06	26.160	26.380	25.360	25.720	22.959	4,720,794
2022-09-05	27.170	27.220	25.810	26.160	23.352	6,530,504
2022-09-02	28.100	28.460	26.660	27.530	24.575	9,282,598
2022-09-01	29.050	29.090	27.500	28.670	25.592	9,576,276
2022-08-31	27.440	29.220	27.440	28.180	25.155	10,798,415
2022-08-30	27.100	29.300	26.600	27.830	24.842	11,385,581
2022-08-29	25.320	28.610	25.320	27.620	24.655	13,554,367
2022-08-26	25.150	27.600	25.010	26.010	23.218	4,820,430
2022-08-25	25.600	25.800	24.600	25.130	22.432	3,326,345
2022-08-24	26.350	27.000	25.500	25.500	22.763	3,858,961
2022-08-23	27.000	27.300	26.680	26.700	23.834	4,079,895
2022-08-22	26.700	27.270	25.930	27.010	24.110	5,442,418
2022-08-19	27.020	27.800	26.580	27.100	24.191	6,767,432
2022-08-18	27.300	27.960	26.780	27.090	24.182	6,846,801
2022-08-17	28.490	29.270	28.000	28.240	25.208	9,467,700
2022-08-16	27.450	28.700	25.900	28.450	25.396	13,196,111
2022-08-15	28.340	28.600	27.620	27.800	24.816	5,673,240
2022-08-12	28.120	28.820	27.590	28.180	25.155	7,510,154
2022-08-11	30.180	30.640	28.770	28.830	25.735	10,374,122
2022-08-10	29.840	30.680	29.320	30.300	27.047	9,216,757
2022-08-09	29.890	30.500	28.040	30.500	27.226	10,021,557
2022-08-08	29.290	31.230	29.290	29.860	26.655	11,463,263
2022-08-05	28.680	31.000	28.520	29.780	26.583	13,319,461
2022-08-04	28.330	28.900	27.000	28.610	25.539	12,626,783
2022-08-03	29.740	30.580	28.800	29.000	25.887	14,097,827
2022-08-02	30.000	30.810	27.610	28.600	25.530	16,767,318

← NewerPage 17 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.