Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.170	13.370	13.110	13.260	12.794	1,836,600
2026-04-17	13.180	13.290	12.950	13.200	12.736	2,293,900
2026-04-16	13.160	13.330	13.080	13.170	12.707	2,291,524
2026-04-15	13.130	13.200	12.880	13.170	12.707	3,316,932
2026-04-14	13.230	13.230	12.910	13.130	12.669	2,253,398
2026-04-13	13.370	13.380	13.010	13.130	12.669	3,452,500
2026-04-10	13.450	13.770	13.340	13.360	12.890	3,297,814
2026-04-09	13.290	13.520	13.230	13.450	12.977	4,178,900
2026-04-08	13.250	13.440	13.120	13.370	12.900	4,200,500
2026-04-07	13.130	13.320	12.850	13.270	12.804	4,935,400
2026-04-03	12.710	13.160	12.640	13.120	12.659	4,171,500
2026-04-02	12.610	12.850	12.580	12.760	12.312	2,267,500
2026-04-01	12.480	12.800	12.450	12.750	12.302	2,794,900
2026-03-31	12.650	13.140	12.290	12.350	11.916	4,904,500
2026-03-30	12.650	12.840	12.600	12.730	12.283	2,246,726
2026-03-27	12.650	12.790	12.520	12.740	12.292	1,952,683
2026-03-26	12.820	13.010	12.630	12.650	12.205	1,969,666
2026-03-25	12.690	12.940	12.600	12.850	12.398	1,971,300
2026-03-24	12.500	12.660	12.290	12.660	12.215	1,957,866
2026-03-23	13.000	13.020	12.230	12.290	11.858	4,263,300
2026-03-20	13.210	13.330	13.030	13.030	12.572	2,044,700
2026-03-19	13.350	13.450	13.180	13.210	12.746	1,754,675
2026-03-18	13.540	13.580	13.300	13.440	12.968	1,906,696
2026-03-17	13.680	13.920	13.530	13.540	13.064	2,064,693
2026-03-16	13.690	13.860	13.640	13.760	13.276	2,213,653
2026-03-13	13.760	13.890	13.630	13.710	13.228	1,638,982
2026-03-12	13.850	14.140	13.710	13.760	13.276	2,197,900
2026-03-11	13.960	13.960	13.790	13.840	13.354	2,415,800
2026-03-10	13.620	14.020	13.580	13.900	13.411	3,627,000
2026-03-09	13.610	13.740	13.440	13.550	13.074	2,785,250
2026-03-06	13.420	13.710	13.380	13.660	13.180	2,431,064
2026-03-05	13.600	13.700	13.400	13.420	12.948	2,501,500
2026-03-04	13.790	13.820	13.410	13.600	13.122	3,300,660
2026-03-03	13.900	14.290	13.720	13.780	13.296	3,646,453
2026-03-02	14.000	14.070	13.700	13.960	13.469	5,166,800
2026-02-27	14.110	14.140	14.010	14.100	13.604	2,557,200
2026-02-26	14.160	14.180	14.020	14.080	13.585	2,121,000
2026-02-25	14.090	14.260	14.050	14.070	13.575	2,862,600
2026-02-24	14.210	14.270	13.990	14.050	13.556	3,130,300
2026-02-13	14.240	14.440	14.100	14.140	13.643	2,575,856
2026-02-12	14.410	14.450	14.210	14.220	13.720	2,463,053
2026-02-11	14.640	14.650	14.340	14.450	13.942	2,822,700
2026-02-10	15.130	15.150	14.550	14.620	14.106	3,359,458
2026-02-09	14.950	15.140	14.810	15.060	14.531	4,748,700
2026-02-06	14.760	15.290	14.620	14.940	14.415	6,848,358
2026-02-05	14.250	15.000	14.030	14.850	14.328	8,791,500
2026-02-04	14.200	14.330	14.090	14.230	13.730	3,099,600
2026-02-03	14.260	14.390	13.900	14.140	13.643	4,843,300
2026-02-02	14.150	14.850	14.010	14.220	13.720	6,548,100
2026-01-30	14.150	14.380	14.030	14.220	13.720	3,267,500
2026-01-29	13.910	14.290	13.760	14.240	13.740	4,412,600
2026-01-28	14.000	14.250	13.850	13.910	13.421	3,882,069
2026-01-27	14.520	14.520	13.900	14.040	13.547	5,975,800
2026-01-26	14.710	14.840	14.350	14.540	14.029	4,142,747
2026-01-23	14.800	15.180	14.500	14.750	14.232	5,548,647
2026-01-22	14.760	14.930	14.640	14.800	14.280	2,444,500
2026-01-21	14.880	14.990	14.620	14.760	14.241	3,270,700
2026-01-20	15.240	15.420	14.870	14.880	14.357	6,479,600
2026-01-19	14.830	15.500	14.730	15.240	14.704	5,995,400
2026-01-16	15.090	15.090	14.380	14.730	14.212	6,987,242

← NewerPage 3 of 18 · 1,031 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.