Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.170	14.180	13.900	14.170	13.672	1,925,500
2025-10-20	14.450	14.530	14.030	14.100	13.604	2,885,700
2025-10-17	14.500	14.760	14.400	14.460	13.952	3,695,316
2025-10-16	14.750	14.750	14.500	14.510	14.000	2,460,457
2025-10-15	14.480	14.900	14.280	14.740	14.222	4,481,400
2025-10-14	14.390	14.470	14.270	14.340	13.836	1,601,200
2025-10-13	14.310	14.460	14.100	14.360	13.855	2,555,623
2025-10-10	14.310	14.850	14.150	14.540	14.029	3,546,626
2025-10-09	14.380	14.580	14.110	14.310	13.807	1,933,842
2025-09-30	14.400	14.510	14.240	14.470	13.961	1,889,500
2025-09-29	14.200	14.450	13.890	14.430	13.923	3,457,800
2025-09-26	14.210	14.370	14.010	14.200	13.701	1,883,300
2025-09-25	14.460	14.500	14.190	14.220	13.720	2,082,500
2025-09-24	13.960	14.550	13.960	14.480	13.971	3,895,923
2025-09-23	13.980	14.140	13.700	14.140	13.643	3,838,200
2025-09-22	14.000	14.180	13.630	13.990	13.498	4,805,700
2025-09-19	14.110	14.200	13.910	14.050	13.556	4,128,295
2025-09-18	14.180	14.290	14.000	14.190	13.691	3,640,488
2025-09-17	14.350	14.400	14.130	14.290	13.788	2,338,100
2025-09-16	14.460	14.630	14.250	14.400	13.894	2,847,000
2025-09-15	14.040	14.680	13.960	14.490	13.981	4,706,220
2025-09-12	14.180	14.260	13.930	13.980	13.489	3,063,420
2025-09-11	14.060	14.260	13.810	14.140	13.643	3,773,150
2025-09-10	13.970	14.300	13.960	14.010	13.518	6,370,600
2025-09-09	14.470	14.650	14.050	14.100	13.469	6,173,120
2025-09-08	14.280	14.630	14.280	14.570	13.918	3,430,620
2025-09-05	14.310	14.490	14.020	14.400	13.756	6,335,950
2025-09-04	14.390	14.660	14.070	14.470	13.823	7,470,650
2025-09-03	14.330	14.680	14.170	14.200	13.565	4,255,000
2025-09-02	14.530	14.590	14.110	14.240	13.603	4,468,595
2025-09-01	14.960	15.030	14.450	14.550	13.899	6,201,294
2025-08-29	13.820	14.730	13.640	14.590	13.937	7,360,800
2025-08-28	13.740	13.930	13.490	13.760	13.145	3,113,595
2025-08-27	13.920	13.920	13.610	13.610	13.001	2,618,200
2025-08-26	13.710	13.970	13.710	13.850	13.231	2,398,700
2025-08-25	13.690	13.920	13.600	13.800	13.183	3,152,347
2025-08-22	13.650	13.680	13.480	13.670	13.059	2,799,600
2025-08-21	13.780	13.780	13.510	13.630	13.020	4,936,253
2025-08-20	13.680	13.840	13.610	13.780	13.164	2,881,800
2025-08-19	13.560	13.840	13.560	13.740	13.125	4,568,497
2025-08-18	13.280	13.620	13.260	13.530	12.925	6,056,398
2025-08-15	13.130	13.270	13.110	13.260	12.667	2,521,199
2025-08-14	13.230	13.360	13.070	13.150	12.562	2,881,599
2025-08-13	13.320	13.340	13.120	13.210	12.619	2,727,700
2025-08-12	13.400	13.420	13.200	13.220	12.629	3,064,700
2025-08-11	13.420	13.480	13.250	13.410	12.810	3,472,600
2025-08-08	13.190	13.640	13.100	13.470	12.868	9,187,798
2025-08-07	12.760	13.350	12.730	13.270	12.676	7,366,799
2025-08-06	12.800	12.810	12.680	12.780	12.208	2,478,800
2025-08-05	12.620	12.810	12.560	12.810	12.237	2,596,900
2025-08-04	12.650	12.680	12.500	12.620	12.056	2,363,100
2025-08-01	12.540	12.730	12.530	12.650	12.084	2,112,499
2025-07-31	12.860	12.860	12.500	12.540	11.979	3,139,000
2025-07-30	12.700	12.930	12.640	12.840	12.266	3,319,400
2025-07-29	12.680	12.760	12.600	12.710	12.142	3,109,100
2025-07-28	12.670	12.720	12.550	12.680	12.113	2,616,860
2025-07-25	12.590	12.700	12.550	12.600	12.036	2,422,000
2025-07-24	12.520	12.590	12.460	12.580	12.017	2,765,380
2025-07-23	12.560	12.620	12.450	12.500	11.941	2,969,800
2025-07-22	12.370	12.560	12.290	12.500	11.941	3,635,100

← NewerPage 5 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.