Shanghai Bloom Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	52.400	52.600	50.840	51.310	51.310	553,771
2026-07-20	51.700	52.990	51.100	52.000	52.000	519,264
2026-07-17	53.400	53.800	51.660	51.700	51.700	645,273
2026-07-16	53.050	54.200	52.800	53.280	53.280	491,900
2026-07-15	52.900	53.770	52.100	53.500	53.500	632,919
2026-07-14	52.150	54.500	51.020	53.110	53.110	1,104,738
2026-07-13	51.100	53.880	50.180	53.000	52.000	1,338,674
2026-07-10	51.140	53.340	50.110	51.720	50.744	990,234
2026-07-09	53.160	53.440	51.050	52.500	51.509	516,956
2026-07-08	52.810	53.970	52.400	53.010	52.010	533,920
2026-07-07	55.140	55.880	53.300	53.380	52.373	483,000
2026-07-06	56.680	56.680	54.770	55.040	54.002	499,700
2026-07-03	58.180	58.180	55.700	56.130	55.071	894,319
2026-07-02	56.000	58.330	55.700	57.100	56.023	1,710,580
2026-07-01	50.500	55.680	50.460	55.680	54.629	1,631,708
2026-06-30	50.700	51.190	50.080	50.620	49.665	480,100
2026-06-29	50.480	50.960	48.940	50.800	49.842	532,399
2026-06-26	51.580	51.750	50.330	50.490	49.537	489,020
2026-06-25	52.820	53.000	51.200	51.580	50.607	816,860
2026-06-24	55.870	55.870	52.920	53.400	52.393	546,240
2026-06-23	53.050	56.650	52.780	55.250	54.208	857,408
2026-06-22	55.550	55.760	52.170	53.480	52.471	968,399
2026-06-18	56.240	56.240	55.100	55.500	54.453	442,232
2026-06-17	56.850	57.230	55.500	56.000	54.943	512,017
2026-06-16	58.170	58.390	56.560	56.850	55.777	485,620
2026-06-15	59.220	59.560	58.000	58.170	57.073	456,156
2026-06-12	59.000	59.680	58.300	58.980	57.867	480,738
2026-06-11	57.400	59.260	57.010	58.990	57.877	496,410
2026-06-10	59.350	60.180	58.000	58.000	56.906	502,560
2026-06-09	58.750	59.930	58.010	59.930	58.799	721,060
2026-06-08	56.680	59.570	56.680	58.750	57.642	686,180
2026-06-05	57.600	59.230	56.690	58.500	57.396	796,956
2026-06-04	55.980	56.990	55.300	56.990	55.915	604,583
2026-06-03	55.690	56.270	55.090	56.060	55.002	343,680
2026-06-02	56.000	56.880	55.090	55.700	54.649	403,920
2026-06-01	53.860	56.470	53.860	55.980	54.924	618,259
2026-05-29	55.450	55.460	54.120	54.310	53.285	557,496
2026-05-28	55.450	56.330	54.390	55.250	54.208	605,521
2026-05-27	56.300	56.650	55.300	55.340	54.296	549,086
2026-05-26	56.790	56.930	55.670	56.300	55.238	542,542
2026-05-25	58.170	58.460	56.690	56.950	55.876	653,489
2026-05-22	58.050	58.780	57.020	58.160	57.063	660,027
2026-05-21	59.500	59.770	58.010	58.100	57.004	579,128
2026-05-20	60.020	60.040	58.580	59.210	58.093	626,920
2026-05-19	59.500	60.160	59.150	60.020	58.888	379,128
2026-05-18	60.180	60.180	58.680	59.750	58.623	583,134
2026-05-15	60.000	60.470	58.980	60.180	59.045	849,366
2026-05-14	62.450	62.700	59.990	60.090	58.956	956,205
2026-05-13	61.120	62.850	60.710	62.410	61.233	744,878
2026-05-12	62.500	62.800	61.300	61.450	60.291	609,330
2026-05-11	63.100	63.280	62.300	62.500	61.321	691,111
2026-05-08	63.730	63.730	62.380	63.030	61.841	910,327
2026-05-07	63.280	63.960	62.300	63.720	62.518	816,319
2026-05-06	64.620	64.630	63.090	63.290	62.096	1,256,119
2026-04-30	64.810	65.170	64.480	64.650	63.430	552,569
2026-04-29	65.330	65.790	64.890	65.100	63.872	796,980
2026-04-28	64.890	66.280	64.680	65.330	64.097	948,537
2026-04-27	67.850	67.850	65.050	65.200	63.970	2,287,093
2026-04-24	69.300	71.400	69.300	69.300	67.993	2,493,699
2026-04-23	77.600	77.950	75.610	77.000	75.547	763,099

← NewerPage 2 of 12 · 670 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.