Shanghai Bolex Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.850	13.000	12.710	12.810	12.011	1,047,500
2024-10-23	12.820	12.980	12.640	12.850	12.048	1,699,644
2024-10-22	12.530	12.810	12.390	12.810	12.011	1,834,067
2024-10-21	12.540	12.680	12.330	12.470	11.692	1,870,500
2024-10-18	12.220	12.780	12.130	12.500	11.720	2,649,469
2024-10-17	12.500	12.760	12.260	12.260	11.495	1,393,317
2024-10-16	12.400	12.660	12.310	12.440	11.664	1,539,964
2024-10-15	12.920	13.030	12.550	12.560	11.777	2,469,700
2024-10-14	13.110	13.270	12.620	13.040	12.227	2,356,139
2024-10-11	13.640	13.760	13.000	13.070	12.255	2,525,794
2024-10-10	13.390	13.940	13.260	13.500	12.658	2,851,400
2024-10-09	14.660	14.660	13.390	13.400	12.564	3,328,694
2024-10-08	15.380	15.520	13.910	15.030	13.952	8,264,473
2024-09-30	14.330	14.330	13.550	14.120	13.107	6,622,227
2024-09-27	12.820	13.170	12.690	13.070	12.132	3,673,400
2024-09-26	11.430	12.510	11.430	12.390	11.501	4,660,303
2024-09-25	11.730	11.870	11.470	11.500	10.675	2,305,499
2024-09-24	11.190	11.800	11.110	11.660	10.824	2,805,912
2024-09-23	10.920	11.120	10.880	11.040	10.248	1,095,100
2024-09-20	11.030	11.050	10.750	10.950	10.165	1,085,300
2024-09-19	10.670	11.210	10.620	11.020	10.229	1,781,200
2024-09-18	10.710	10.760	10.410	10.570	9.812	672,700
2024-09-13	10.940	11.000	10.660	10.710	9.942	664,900
2024-09-12	11.100	11.180	10.910	10.910	10.127	592,100
2024-09-11	11.180	11.240	11.000	11.070	10.276	584,200
2024-09-10	11.100	11.180	10.900	11.120	10.322	825,400
2024-09-09	11.110	11.250	11.000	11.060	10.267	653,400
2024-09-06	11.370	11.440	11.130	11.150	10.350	734,400
2024-09-05	11.210	11.450	11.190	11.370	10.554	789,500
2024-09-04	11.220	11.350	11.170	11.200	10.397	618,600
2024-09-03	11.200	11.390	11.060	11.270	10.462	1,060,500
2024-09-02	11.310	11.350	11.130	11.150	10.350	908,100
2024-08-30	11.140	11.430	10.910	11.300	10.489	1,616,800
2024-08-29	10.900	11.180	10.830	11.140	10.341	946,850
2024-08-28	10.790	11.030	10.660	10.880	10.100	841,651
2024-08-27	10.650	10.930	10.650	10.830	10.053	826,600
2024-08-26	10.760	10.940	10.660	10.740	9.970	754,400
2024-08-23	10.800	10.880	10.680	10.700	9.932	914,800
2024-08-22	11.050	11.160	10.850	10.880	10.100	846,100
2024-08-21	11.060	11.150	11.050	11.110	10.313	546,200
2024-08-20	11.190	11.200	11.030	11.050	10.257	1,003,000
2024-08-19	11.060	11.290	11.050	11.250	10.443	1,272,600
2024-08-16	11.220	11.240	11.090	11.120	10.322	893,000
2024-08-15	11.230	11.430	11.160	11.220	10.415	1,000,544
2024-08-14	11.390	11.390	11.150	11.260	10.452	859,846
2024-08-13	11.450	11.490	11.250	11.390	10.573	882,346
2024-08-12	11.400	11.570	11.340	11.440	10.619	743,300
2024-08-09	11.640	11.730	11.420	11.450	10.629	1,313,300
2024-08-08	11.370	11.750	11.320	11.670	10.833	1,448,900
2024-08-07	11.500	11.520	11.280	11.390	10.573	1,037,900
2024-08-06	11.340	11.570	11.340	11.510	10.684	1,496,900
2024-08-05	11.360	11.680	11.200	11.230	10.424	1,445,900
2024-08-02	11.400	11.670	11.380	11.400	10.582	1,225,800
2024-08-01	11.720	11.900	11.420	11.490	10.666	1,756,000
2024-07-31	11.110	11.670	11.090	11.650	10.814	2,071,020
2024-07-30	11.110	11.190	11.010	11.130	10.332	1,179,362
2024-07-29	11.150	11.250	11.060	11.130	10.332	1,163,862
2024-07-26	11.190	11.290	11.110	11.200	10.397	1,131,420
2024-07-25	11.110	11.470	11.040	11.150	10.350	1,534,000
2024-07-24	11.410	11.540	11.070	11.110	10.313	1,912,500

← NewerPage 9 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.