Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.850	14.140	13.710	14.020	13.145	2,097,200
2025-04-21	13.900	14.150	13.810	13.950	13.080	3,029,800
2025-04-18	14.390	14.410	13.910	13.950	13.080	4,165,100
2025-04-17	13.810	14.500	13.580	14.430	13.530	7,726,700
2025-04-16	13.750	13.950	13.500	13.930	13.061	4,522,300
2025-04-15	13.500	14.040	13.210	13.780	12.920	6,062,000
2025-04-14	13.250	13.810	13.200	13.510	12.667	3,520,800
2025-04-11	13.290	13.370	13.040	13.260	12.433	2,736,800
2025-04-10	13.390	13.390	12.990	13.240	12.414	3,525,500
2025-04-09	12.670	13.010	12.300	12.910	12.105	3,114,200
2025-04-08	12.230	12.900	12.190	12.750	11.955	4,486,600
2025-04-07	13.120	13.130	12.050	12.090	11.336	4,458,742
2025-04-03	13.120	13.420	13.120	13.390	12.555	1,857,400
2025-04-02	13.300	13.690	13.210	13.240	12.414	2,090,600
2025-04-01	12.900	13.560	12.840	13.350	12.517	3,770,651
2025-03-31	12.880	13.140	12.720	12.900	12.095	1,731,500
2025-03-28	13.170	13.290	12.880	12.890	12.086	1,541,700
2025-03-27	13.010	13.230	12.920	13.180	12.358	1,931,500
2025-03-26	12.760	13.120	12.760	13.070	12.255	2,155,700
2025-03-25	12.810	12.870	12.600	12.850	12.048	2,371,304
2025-03-24	13.110	13.670	12.610	12.800	12.002	6,397,000
2025-03-21	13.310	13.420	13.090	13.120	12.302	1,636,000
2025-03-20	13.520	13.590	13.280	13.330	12.498	1,527,255
2025-03-19	13.600	13.640	13.400	13.430	12.592	1,765,100
2025-03-18	13.900	13.970	13.560	13.630	12.780	2,581,200
2025-03-17	13.760	14.470	13.760	13.840	12.977	6,680,853
2025-03-14	12.880	14.050	12.850	13.760	12.902	9,659,455
2025-03-13	12.850	12.930	12.730	12.880	12.077	2,185,000
2025-03-12	13.000	13.030	12.810	12.890	12.086	3,490,555
2025-03-11	13.120	13.130	12.800	13.020	12.208	5,305,983
2025-03-10	13.200	13.300	13.100	13.240	12.414	2,324,653
2025-03-07	13.230	13.340	13.080	13.190	12.367	2,378,700
2025-03-06	13.300	13.380	13.100	13.210	12.386	4,103,000
2025-03-05	13.960	14.050	13.110	13.290	12.461	3,728,450
2025-03-04	13.930	14.050	13.770	14.000	13.127	1,570,900
2025-03-03	14.000	14.360	13.910	14.020	13.145	2,309,053
2025-02-28	13.990	14.240	13.820	13.960	13.089	2,354,600
2025-02-27	13.500	14.240	13.500	14.030	13.155	4,838,866
2025-02-26	13.510	13.640	13.400	13.540	12.695	1,501,366
2025-02-25	13.500	13.550	13.320	13.500	12.658	1,757,000
2025-02-24	13.210	13.540	13.200	13.490	12.649	2,409,391
2025-02-21	13.630	13.630	13.210	13.270	12.442	3,998,492
2025-02-20	13.800	13.870	13.470	13.630	12.780	2,621,592
2025-02-19	13.700	13.780	13.560	13.680	12.827	1,759,700
2025-02-18	13.980	14.000	13.560	13.650	12.799	2,279,700
2025-02-17	13.770	14.200	13.770	13.970	13.099	2,425,900
2025-02-14	13.670	13.850	13.670	13.760	12.902	1,248,500
2025-02-13	13.800	13.900	13.660	13.770	12.911	1,989,600
2025-02-12	14.060	14.060	13.550	13.800	12.939	3,679,442
2025-02-11	14.430	14.450	13.990	14.030	13.155	2,727,788
2025-02-10	13.860	14.380	13.600	14.320	13.427	3,401,450
2025-02-07	13.960	14.080	13.780	13.860	12.995	2,372,992
2025-02-06	13.870	14.120	13.770	13.940	13.070	1,759,700
2025-02-05	14.880	14.880	13.800	13.870	13.005	3,489,392
2025-01-27	14.240	14.940	14.240	14.680	13.764	1,957,200
2025-01-24	14.390	14.500	14.180	14.240	13.352	1,124,300
2025-01-23	14.790	14.800	14.370	14.380	13.483	1,505,741
2025-01-22	14.910	14.960	14.560	14.650	13.736	1,123,800
2025-01-21	15.390	15.390	14.580	14.960	14.027	2,124,800
2025-01-20	15.170	15.720	15.170	15.250	14.299	1,552,800

← NewerPage 7 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.