Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.210	12.340	12.190	12.330	11.779	3,049,000
2025-07-18	12.180	12.200	12.100	12.190	11.645	1,991,700
2025-07-17	12.190	12.340	12.080	12.140	11.597	3,896,200
2025-07-16	12.160	12.220	12.100	12.170	11.626	2,861,800
2025-07-15	12.430	12.500	12.030	12.120	11.578	6,117,299
2025-07-14	12.460	12.480	12.410	12.470	11.912	2,833,900
2025-07-11	12.520	12.590	12.420	12.480	11.922	2,904,000
2025-07-10	12.470	12.590	12.420	12.520	11.960	1,918,700
2025-07-09	12.540	12.670	12.500	12.540	11.979	1,991,700
2025-07-08	12.430	12.550	12.430	12.550	11.989	2,291,080
2025-07-07	12.460	12.550	12.320	12.430	11.874	2,047,780
2025-07-04	12.510	12.540	12.390	12.410	11.855	1,688,000
2025-07-03	12.350	12.540	12.320	12.510	11.950	2,167,500
2025-07-02	12.520	12.520	12.300	12.390	11.836	2,465,800
2025-07-01	12.440	12.510	12.360	12.480	11.922	1,483,100
2025-06-30	12.440	12.480	12.340	12.470	11.912	2,230,500
2025-06-27	12.380	12.470	12.360	12.430	11.874	1,722,950
2025-06-26	12.440	12.480	12.350	12.380	11.826	1,626,100
2025-06-25	12.400	12.560	12.270	12.470	11.912	2,687,000
2025-06-24	12.280	12.400	12.260	12.360	11.807	2,883,750
2025-06-23	12.200	12.300	12.070	12.250	11.702	2,301,500
2025-06-20	12.230	12.380	12.200	12.220	11.673	1,868,655
2025-06-19	12.330	12.400	12.160	12.210	11.664	2,365,920
2025-06-18	12.360	12.380	12.010	12.340	11.788	2,278,838
2025-06-17	12.570	12.570	12.350	12.380	11.826	2,998,442
2025-06-16	12.660	12.700	12.400	12.450	11.893	5,206,700
2025-06-13	13.190	13.200	12.610	12.660	12.094	4,289,120
2025-06-12	13.680	13.680	13.080	13.230	12.638	5,053,400
2025-06-11	13.580	13.790	13.570	13.600	12.992	2,471,800
2025-06-10	13.760	13.850	13.480	13.660	13.049	2,659,804
2025-06-09	13.530	13.760	13.450	13.740	13.125	2,659,380
2025-06-06	13.620	13.680	13.450	13.530	12.925	2,603,000
2025-06-05	14.110	14.200	13.540	13.620	13.011	3,887,600
2025-06-04	13.500	14.140	13.380	14.020	13.393	4,279,700
2025-06-03	13.430	13.680	13.380	13.530	12.925	2,238,700
2025-05-30	13.980	14.120	13.630	13.650	12.799	2,653,680
2025-05-29	14.270	14.270	13.950	13.990	13.117	3,461,300
2025-05-28	13.760	14.350	13.600	14.260	13.370	4,694,690
2025-05-27	13.670	13.950	13.580	13.780	12.920	3,148,050
2025-05-26	13.510	13.820	13.410	13.760	12.902	3,184,150
2025-05-23	13.720	13.820	13.400	13.520	12.677	3,260,500
2025-05-22	14.000	14.220	13.750	13.850	12.986	2,266,590
2025-05-21	14.010	14.390	13.880	14.000	13.127	2,650,800
2025-05-20	13.810	14.150	13.660	14.040	13.164	4,735,300
2025-05-19	13.140	13.850	13.140	13.760	12.902	3,967,001
2025-05-16	13.200	13.200	13.010	13.170	12.348	1,290,200
2025-05-15	13.180	13.270	13.060	13.170	12.348	1,479,400
2025-05-14	13.170	13.250	13.000	13.140	12.320	1,534,000
2025-05-13	13.250	13.320	13.060	13.150	12.330	1,665,600
2025-05-12	13.200	13.280	12.930	13.190	12.367	4,006,502
2025-05-09	13.300	13.580	13.130	13.360	12.527	3,322,485
2025-05-08	13.280	13.380	12.980	13.300	12.470	2,023,700
2025-05-07	13.040	13.330	13.000	13.220	12.395	4,187,500
2025-05-06	12.830	13.130	12.780	12.940	12.133	3,641,200
2025-04-30	12.750	13.250	12.690	12.770	11.973	3,435,200
2025-04-29	12.320	12.880	12.260	12.760	11.964	4,964,590
2025-04-28	13.490	13.490	12.300	12.340	11.570	10,099,100
2025-04-25	13.900	14.290	13.400	13.520	12.677	4,777,370
2025-04-24	13.440	13.860	13.380	13.800	12.939	4,184,285
2025-04-23	13.950	14.000	13.370	13.440	12.602	3,872,900

← NewerPage 6 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.