Shanghai Bloom Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	76.640	77.770	76.200	77.610	76.146	777,500
2026-04-21	76.500	76.750	75.600	76.740	75.292	396,760
2026-04-20	76.300	76.900	75.860	76.670	75.223	679,580
2026-04-17	75.020	76.770	74.510	76.420	74.978	674,191
2026-04-16	74.740	75.380	74.600	75.150	73.732	597,451
2026-04-15	74.000	75.860	73.840	74.530	73.124	800,191
2026-04-14	74.040	74.340	73.200	73.830	72.437	543,366
2026-04-13	73.220	73.940	73.060	73.800	72.408	573,980
2026-04-10	73.770	74.400	73.510	73.740	72.349	526,558
2026-04-09	74.200	74.200	73.070	73.260	71.878	662,920
2026-04-08	73.990	74.750	73.750	74.320	72.918	659,320
2026-04-07	71.400	72.690	71.400	72.320	70.956	391,580
2026-04-03	72.000	72.530	71.100	71.920	70.563	444,260
2026-04-02	73.520	73.800	71.380	71.920	70.563	556,788
2026-04-01	73.610	73.970	72.330	73.920	72.525	608,940
2026-03-31	73.430	74.200	71.880	72.170	70.808	491,940
2026-03-30	70.850	73.600	70.600	73.450	72.064	577,619
2026-03-27	70.940	72.000	70.440	71.690	70.337	479,620
2026-03-26	73.400	73.410	71.660	71.690	70.337	374,180
2026-03-25	70.970	74.180	70.800	73.460	72.074	666,860
2026-03-24	71.110	71.280	69.610	70.760	69.425	491,613
2026-03-23	73.000	73.000	69.820	70.190	68.866	944,951
2026-03-20	75.530	76.630	74.220	74.220	72.820	545,477
2026-03-19	77.070	77.580	75.480	75.540	74.115	511,068
2026-03-18	77.070	78.840	76.520	77.770	76.303	645,109
2026-03-17	76.890	77.870	76.850	77.070	75.616	570,750
2026-03-16	76.230	76.660	75.450	76.660	75.214	327,660
2026-03-13	76.480	76.980	76.040	76.190	74.753	447,380
2026-03-12	77.180	77.180	76.200	76.650	75.204	405,331
2026-03-11	77.970	78.140	76.600	76.850	75.400	604,951
2026-03-10	76.880	78.350	76.880	77.970	76.499	454,540
2026-03-09	76.690	76.870	74.020	76.560	75.116	855,780
2026-03-06	76.310	78.060	76.090	77.550	76.087	571,977
2026-03-05	76.720	77.620	76.080	76.310	74.870	565,160
2026-03-04	76.900	77.380	76.020	76.300	74.860	835,074
2026-03-03	80.010	81.450	77.240	77.300	75.842	1,176,037
2026-03-02	80.010	81.700	79.900	80.010	78.500	949,770
2026-02-27	81.580	81.580	80.780	81.040	79.511	636,600
2026-02-26	80.050	81.640	80.050	81.500	79.962	765,964
2026-02-25	79.720	80.500	79.630	80.360	78.844	582,807
2026-02-24	79.880	79.980	78.870	79.750	78.245	529,930
2026-02-13	79.370	79.980	78.600	78.870	77.382	755,960
2026-02-12	80.100	80.530	79.430	79.530	78.029	562,000
2026-02-11	80.030	80.580	79.760	80.300	78.785	463,220
2026-02-10	79.970	80.250	79.680	79.960	78.451	408,248
2026-02-09	79.920	80.080	79.280	79.700	78.196	585,380
2026-02-06	78.010	80.020	77.920	79.270	77.774	655,429
2026-02-05	78.880	79.240	78.050	78.320	76.842	621,100
2026-02-04	79.950	79.950	78.410	79.140	77.647	716,571
2026-02-03	80.000	80.480	78.800	79.900	78.393	1,038,268
2026-02-02	81.800	81.800	79.510	79.670	78.167	2,089,530
2026-01-30	81.360	87.350	80.500	85.880	84.260	1,955,407
2026-01-29	82.600	83.260	80.830	81.400	79.864	1,118,660
2026-01-28	84.060	84.090	82.730	82.760	81.199	684,520
2026-01-27	83.380	84.620	82.760	84.000	82.415	790,244
2026-01-26	85.600	85.610	83.230	83.830	82.248	1,026,729
2026-01-23	85.530	85.970	84.810	85.490	83.877	1,389,360
2026-01-22	87.470	87.480	85.580	85.800	84.181	918,205
2026-01-21	83.910	87.800	83.700	87.080	85.437	1,814,016
2026-01-20	90.700	90.700	83.900	84.370	82.778	2,804,734

← NewerPage 3 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.