Shanghai Bloom Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	52.590	53.170	51.750	52.700	52.700	353,180
2026-10-20	52.300	52.980	52.010	52.590	52.590	189,400
2026-10-19	51.600	52.910	51.600	52.510	52.510	232,120
2026-10-16	52.840	53.270	51.830	52.400	52.400	423,548
2026-10-15	52.020	53.300	52.020	52.540	52.540	329,640
2026-10-14	53.370	53.690	52.680	52.800	52.800	238,463
2026-10-13	53.810	54.180	52.560	53.480	53.480	333,089
2026-10-12	55.260	55.380	54.300	54.460	54.460	315,506
2026-10-09	54.420	55.200	53.460	55.060	55.060	571,586
2026-10-08	53.890	54.440	53.460	54.360	54.360	376,266
2026-09-30	52.850	53.670	52.630	53.460	53.460	271,700
2026-09-29	52.150	53.010	51.900	52.810	52.810	170,560
2026-09-28	53.120	53.350	51.630	52.150	52.150	220,700
2026-09-24	53.540	53.800	52.700	52.880	52.880	204,734
2026-09-23	52.740	53.650	52.510	53.520	53.520	296,099
2026-09-22	52.770	53.470	52.630	52.730	52.730	219,100
2026-09-21	52.380	52.880	51.840	52.750	52.750	253,380
2026-09-18	52.040	52.490	52.040	52.240	52.240	183,539
2026-09-17	52.160	52.400	51.550	51.830	51.830	132,500
2026-09-16	51.710	52.380	51.110	52.130	52.130	155,847
2026-09-15	52.430	52.830	51.730	51.860	51.860	136,900
2026-09-14	52.040	52.490	51.220	52.430	52.430	160,200
2026-09-11	52.750	52.960	51.570	51.900	51.900	303,820
2026-09-10	53.880	53.880	52.710	52.940	52.940	249,300
2026-09-09	54.860	54.860	53.800	54.000	54.000	211,740
2026-09-08	54.550	54.960	54.220	54.550	54.550	181,540
2026-09-07	54.230	54.760	54.230	54.460	54.460	146,369
2026-09-04	54.910	55.290	54.110	54.400	54.400	262,469
2026-09-03	55.860	56.370	54.550	54.810	54.810	282,500
2026-09-02	55.970	55.970	55.020	55.500	55.500	274,000
2026-09-01	55.900	56.670	55.770	55.970	55.970	365,460
2026-08-31	53.810	56.150	53.810	56.060	56.060	742,409
2026-08-28	54.990	55.170	54.080	54.100	54.100	318,160
2026-08-27	54.810	55.440	54.020	55.020	55.020	548,860
2026-08-26	54.130	55.960	53.850	54.820	54.820	756,460
2026-08-25	53.000	54.150	52.830	53.870	53.870	386,800
2026-08-24	51.980	53.900	51.980	53.270	53.270	476,740
2026-08-21	52.520	52.550	51.500	52.380	52.380	290,579
2026-08-20	51.590	52.590	51.590	51.960	51.960	194,714
2026-08-19	52.680	52.870	51.420	51.600	51.600	412,849
2026-08-18	54.010	54.170	52.590	53.210	53.210	429,283
2026-08-17	53.600	54.180	53.060	54.000	54.000	278,780
2026-08-14	53.900	54.450	53.480	53.530	53.530	274,400
2026-08-13	55.590	56.160	53.980	53.980	53.980	609,600
2026-08-12	54.070	56.220	54.070	55.650	55.650	752,031
2026-08-11	55.020	55.330	54.240	54.300	54.300	317,880
2026-08-10	54.860	55.470	54.400	55.260	55.260	489,320
2026-08-07	53.760	54.960	52.880	54.900	54.900	565,900
2026-08-06	53.850	53.950	52.980	53.590	53.590	274,000
2026-08-05	53.830	54.160	53.520	53.880	53.880	311,900
2026-08-04	54.180	54.550	53.750	53.870	53.870	397,100
2026-08-03	53.090	54.500	52.800	54.160	54.160	466,520
2026-07-31	52.500	53.260	52.500	52.990	52.990	279,660
2026-07-30	53.090	53.540	52.210	52.380	52.380	321,300
2026-07-29	51.960	53.800	51.850	53.000	53.000	577,262
2026-07-28	51.230	52.810	50.990	51.970	51.970	446,498
2026-07-27	50.360	51.660	49.490	51.230	51.230	304,909
2026-07-24	51.300	51.880	50.300	50.300	50.300	360,743
2026-07-23	50.960	52.230	50.200	51.870	51.870	313,040
2026-07-22	51.310	51.960	50.340	50.710	50.710	570,420

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	1.0000 CNY
2025-12-25	0.6000 CNY
2025-07-23	0.9000 CNY
2025-01-23	0.6000 CNY
2024-07-03	1.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.