Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.710	13.120	12.350	12.420	12.267	3,858,342
2026-07-16	12.460	12.720	12.280	12.650	12.494	3,756,131
2026-07-15	12.020	12.490	11.940	12.490	12.336	3,480,100
2026-07-14	11.740	12.070	11.740	12.000	11.852	2,932,600
2026-07-13	11.700	11.870	11.570	11.690	11.546	1,896,218
2026-07-10	11.620	11.820	11.510	11.690	11.546	1,507,782
2026-07-09	11.970	11.970	11.510	11.620	11.477	2,334,900
2026-07-08	11.830	12.060	11.630	12.040	11.892	2,293,471
2026-07-07	11.940	11.950	11.710	11.790	11.645	2,960,100
2026-07-06	11.740	12.100	11.660	11.940	11.793	4,301,887
2026-07-03	11.740	11.950	11.700	11.820	11.675	2,631,042
2026-07-02	11.740	11.880	11.610	11.730	11.586	2,356,900
2026-07-01	11.240	11.880	11.200	11.750	11.605	3,068,200
2026-06-30	11.490	11.540	11.250	11.300	11.161	2,263,883
2026-06-29	11.310	11.650	10.780	11.590	11.447	3,739,752
2026-06-26	11.750	11.770	11.250	11.340	11.201	2,982,600
2026-06-25	11.850	11.940	11.570	11.750	11.605	1,911,183
2026-06-24	12.090	12.170	11.760	11.840	11.694	2,096,731
2026-06-23	11.830	12.300	11.800	12.080	11.931	2,672,100
2026-06-22	11.600	11.870	11.330	11.850	11.704	3,045,500
2026-06-18	11.760	11.830	11.540	11.760	11.615	1,827,000
2026-06-17	11.900	11.900	11.630	11.760	11.615	1,755,500
2026-06-16	12.300	12.300	11.870	11.900	11.754	3,367,400
2026-06-15	12.250	12.390	12.120	12.230	12.080	3,259,600
2026-06-12	11.650	12.190	11.560	12.170	12.020	3,360,308
2026-06-11	11.890	11.890	11.560	11.640	11.497	1,578,700
2026-06-10	11.710	11.840	11.600	11.800	11.655	1,652,738
2026-06-09	11.850	11.980	11.750	11.820	11.675	1,215,100
2026-06-08	11.960	12.220	11.770	11.890	11.744	2,410,176
2026-06-05	12.030	12.330	12.030	12.170	12.020	1,516,500
2026-06-04	12.290	12.350	11.950	11.960	11.813	2,461,500
2026-06-03	12.360	12.390	12.030	12.300	12.149	2,135,300
2026-06-02	12.670	12.670	12.250	12.350	12.198	2,793,700
2026-06-01	12.920	13.020	12.610	12.970	12.514	5,209,933
2026-05-29	12.420	13.180	12.380	13.000	12.543	6,948,853
2026-05-28	12.390	12.640	12.260	12.450	12.012	3,142,400
2026-05-27	12.390	12.480	12.200	12.410	11.974	2,598,500
2026-05-26	12.460	12.460	12.240	12.390	11.955	2,029,300
2026-05-25	12.240	12.450	12.080	12.450	12.012	2,275,500
2026-05-22	12.350	12.350	12.030	12.240	11.810	2,335,900
2026-05-21	12.250	12.530	12.150	12.160	11.733	3,397,531
2026-05-20	12.430	12.520	12.240	12.330	11.897	2,576,547
2026-05-19	12.480	12.630	12.300	12.430	11.993	3,057,600
2026-05-18	12.690	12.710	12.340	12.380	11.945	4,867,124
2026-05-15	12.770	12.820	12.590	12.690	12.244	2,277,700
2026-05-14	12.920	13.020	12.700	12.770	12.321	3,170,800
2026-05-13	13.120	13.140	12.770	12.920	12.466	4,044,240
2026-05-12	13.300	13.720	13.110	13.130	12.669	3,887,453
2026-05-11	13.160	13.480	13.050	13.300	12.833	4,456,492
2026-05-08	13.220	13.230	12.950	13.150	12.688	3,723,600
2026-05-07	13.520	13.560	13.110	13.210	12.746	4,729,777
2026-05-06	13.680	13.790	13.460	13.550	13.074	3,624,634
2026-04-30	13.900	13.990	13.610	13.650	13.170	4,105,577
2026-04-29	13.940	14.020	13.670	13.970	13.479	4,847,000
2026-04-28	13.520	14.230	13.460	13.830	13.344	7,993,972
2026-04-27	12.920	13.660	12.700	13.550	13.074	6,425,337
2026-04-24	13.260	13.270	13.040	13.210	12.746	2,294,037
2026-04-23	13.160	13.380	13.000	13.320	12.852	2,380,400
2026-04-22	13.330	13.330	13.080	13.120	12.659	1,538,506
2026-04-21	13.260	13.390	13.200	13.270	12.804	1,525,100

← NewerPage 2 of 5 · 242 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.