Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	14.540	15.200	14.470	15.080	14.139	2,094,100
2025-01-16	14.570	14.750	14.450	14.620	13.708	1,330,500
2025-01-15	14.700	14.810	14.470	14.500	13.596	1,066,257
2025-01-14	14.200	14.710	14.120	14.660	13.746	2,244,900
2025-01-13	13.910	14.200	13.680	14.110	13.230	1,811,000
2025-01-10	14.450	14.510	14.000	14.000	13.127	976,200
2025-01-09	14.410	14.650	14.260	14.390	13.492	1,549,700
2025-01-08	14.250	14.690	13.960	14.550	13.642	2,630,500
2025-01-07	14.580	14.690	14.200	14.330	13.436	2,547,657
2025-01-06	14.860	15.030	14.330	14.540	13.633	3,570,839
2025-01-03	15.310	15.510	14.800	14.920	13.989	3,284,100
2025-01-02	15.220	16.060	15.020	15.350	14.392	3,741,481
2024-12-31	15.500	15.600	15.110	15.220	14.271	2,338,200
2024-12-30	15.170	15.550	14.980	15.510	14.543	3,607,426
2024-12-27	15.950	15.950	15.000	15.280	14.327	4,858,100
2024-12-26	16.280	16.460	15.880	15.970	14.974	3,968,151
2024-12-25	16.560	16.620	15.500	16.400	15.377	4,828,500
2024-12-24	15.690	16.550	15.610	16.550	15.518	6,130,480
2024-12-23	16.290	16.520	15.460	15.580	14.608	5,699,099
2024-12-20	16.780	17.150	16.330	16.430	15.405	5,277,999
2024-12-19	16.040	17.170	16.030	16.420	15.396	5,910,731
2024-12-18	16.310	16.490	16.110	16.160	15.152	2,534,250
2024-12-17	16.910	17.180	16.280	16.370	15.349	5,232,202
2024-12-16	17.370	17.450	16.500	17.040	15.977	6,736,738
2024-12-13	16.900	17.370	16.720	17.110	16.043	8,392,945
2024-12-12	16.330	17.340	16.160	17.040	15.977	9,931,278
2024-12-11	16.600	16.840	16.220	16.490	15.461	7,565,479
2024-12-10	16.990	17.200	16.190	16.290	15.274	7,595,684
2024-12-09	15.860	16.570	15.630	16.000	15.002	3,960,800
2024-12-06	15.710	16.100	15.560	15.860	14.871	3,075,851
2024-12-05	15.680	16.100	15.300	15.820	14.833	2,955,277
2024-12-04	15.980	16.540	15.530	15.700	14.721	3,637,600
2024-12-03	16.100	16.120	15.500	15.980	14.983	5,078,700
2024-12-02	16.350	16.860	15.930	16.000	15.002	8,345,314
2024-11-29	15.780	17.100	15.780	16.350	15.330	9,368,884
2024-11-28	14.950	15.930	14.910	15.640	14.664	7,035,604
2024-11-27	14.410	14.900	14.180	14.890	13.961	2,342,300
2024-11-26	14.240	14.520	14.150	14.430	13.530	1,821,600
2024-11-25	13.890	14.340	13.840	14.230	13.342	3,040,288
2024-11-22	14.600	14.670	13.880	13.930	13.061	3,046,450
2024-11-21	14.720	14.760	14.450	14.600	13.689	2,524,967
2024-11-20	14.960	15.150	14.650	14.820	13.896	2,867,003
2024-11-19	14.780	15.160	14.550	15.020	14.083	3,505,372
2024-11-18	14.860	15.590	14.510	14.790	13.867	6,263,351
2024-11-15	14.130	14.790	14.110	14.400	13.502	3,310,327
2024-11-14	14.420	14.760	14.100	14.190	13.305	2,773,257
2024-11-13	14.500	14.560	14.140	14.420	13.521	2,115,299
2024-11-12	14.200	15.160	14.060	14.640	13.727	5,629,774
2024-11-11	13.970	14.240	13.810	14.190	13.305	3,180,238
2024-11-08	14.280	14.440	13.850	13.970	13.099	3,956,057
2024-11-07	13.360	14.500	13.330	14.280	13.389	5,871,400
2024-11-06	13.600	13.670	13.230	13.370	12.536	2,551,124
2024-11-05	13.400	13.730	13.270	13.600	12.752	2,985,977
2024-11-04	12.660	13.410	12.660	13.390	12.555	2,440,218
2024-11-01	12.860	12.910	12.590	12.710	11.917	1,506,524
2024-10-31	12.800	12.950	12.600	12.860	12.058	1,881,700
2024-10-30	13.020	13.280	12.650	12.770	11.973	1,519,100
2024-10-29	13.450	13.500	13.020	13.060	12.245	2,129,000
2024-10-28	13.020	13.570	12.910	13.470	12.630	2,220,600
2024-10-25	12.730	13.040	12.710	13.020	12.208	1,273,300

← NewerPage 8 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.