Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.180	15.340	14.990	15.050	14.521	4,996,399
2026-01-14	15.350	15.550	15.070	15.250	14.714	6,125,700
2026-01-13	15.580	15.600	15.150	15.190	14.656	5,459,600
2026-01-12	15.000	15.580	15.000	15.580	15.032	6,197,100
2026-01-09	14.940	15.280	14.860	14.860	14.338	3,902,200
2026-01-08	15.190	15.210	14.730	15.010	14.482	5,167,000
2026-01-07	14.880	15.770	14.880	15.220	14.685	7,138,800
2026-01-06	14.230	15.060	14.110	14.870	14.347	6,125,979
2026-01-05	14.280	14.360	14.010	14.240	13.740	3,005,100
2025-12-31	14.200	14.390	14.200	14.280	13.778	1,924,341
2025-12-30	14.410	14.500	14.160	14.200	13.701	2,133,500
2025-12-29	14.340	14.740	14.160	14.500	13.990	3,292,981
2025-12-26	14.480	14.540	14.230	14.250	13.749	1,725,386
2025-12-25	14.650	14.680	14.430	14.470	13.961	2,005,100
2025-12-24	14.610	14.700	14.390	14.500	13.990	1,739,300
2025-12-23	14.860	15.000	14.570	14.590	14.077	1,780,700
2025-12-22	14.710	15.080	14.710	14.840	14.318	2,771,200
2025-12-19	14.460	14.840	14.380	14.790	14.270	2,408,600
2025-12-18	14.800	14.810	14.420	14.420	13.913	2,670,400
2025-12-17	14.320	14.950	14.320	14.800	14.280	4,017,700
2025-12-16	14.410	14.790	14.280	14.480	13.971	4,677,302
2025-12-15	14.280	14.550	14.200	14.370	13.865	2,349,700
2025-12-12	14.020	14.320	13.950	14.150	13.653	2,275,200
2025-12-11	14.350	14.350	14.000	14.000	13.508	1,777,900
2025-12-10	14.220	14.440	14.190	14.260	13.759	1,736,255
2025-12-09	14.180	14.360	14.080	14.260	13.759	2,216,800
2025-12-08	14.640	14.660	14.150	14.220	13.720	3,818,700
2025-12-05	14.750	14.750	14.450	14.620	14.106	1,626,900
2025-12-04	15.030	15.030	14.710	14.760	14.241	1,818,160
2025-12-03	15.100	15.230	14.920	15.040	14.511	1,589,300
2025-12-02	15.220	15.220	14.870	15.020	14.492	1,206,500
2025-12-01	15.050	15.480	14.980	15.090	14.560	2,751,724
2025-11-28	14.700	15.120	14.610	15.010	14.482	2,063,300
2025-11-27	14.790	14.940	14.680	14.710	14.193	1,496,600
2025-11-26	14.910	15.090	14.720	14.800	14.280	2,270,100
2025-11-25	15.240	15.290	14.820	14.930	14.405	2,814,400
2025-11-24	14.850	15.360	14.710	15.170	14.637	4,212,500
2025-11-21	15.050	15.150	14.490	14.700	14.183	2,400,300
2025-11-20	15.400	15.400	14.830	14.950	14.425	2,118,700
2025-11-19	15.290	15.490	15.110	15.300	14.762	2,902,600
2025-11-18	15.280	15.450	14.850	15.180	14.646	4,324,320
2025-11-17	15.910	15.970	15.510	15.590	15.042	4,499,500
2025-11-14	16.210	16.510	15.960	15.970	15.409	2,688,400
2025-11-13	16.310	16.450	16.000	16.290	15.717	4,045,875
2025-11-12	16.400	16.870	16.110	16.230	15.660	4,761,900
2025-11-11	16.120	16.400	15.910	16.300	15.727	4,877,600
2025-11-10	15.240	16.260	15.100	16.160	15.592	7,376,303
2025-11-07	15.460	15.540	15.180	15.240	14.704	2,959,700
2025-11-06	15.690	15.690	15.340	15.450	14.907	3,601,484
2025-11-05	15.600	16.090	15.360	15.550	15.003	4,549,700
2025-11-04	16.000	16.170	15.500	15.590	15.042	5,463,400
2025-11-03	15.000	16.410	14.950	16.170	15.602	8,755,520
2025-10-31	14.950	15.270	14.870	15.120	14.589	5,390,300
2025-10-30	14.840	15.590	14.660	14.660	14.145	8,474,140
2025-10-29	14.420	14.520	14.120	14.390	13.884	1,503,515
2025-10-28	14.420	14.550	14.340	14.510	14.000	1,718,175
2025-10-27	14.090	14.750	14.060	14.500	13.990	3,065,975
2025-10-24	14.280	14.370	14.100	14.130	13.633	1,181,600
2025-10-23	14.040	14.250	14.040	14.220	13.720	1,338,842
2025-10-22	14.150	14.260	14.030	14.100	13.604	1,207,436

← NewerPage 4 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.