Shanghai Bloom Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	90.700	90.700	83.900	84.370	82.778	2,804,734
2026-01-19	88.500	91.590	88.210	90.700	88.989	2,173,008
2026-01-16	89.420	89.990	87.800	88.460	86.791	1,344,460
2026-01-15	88.000	89.990	87.000	89.400	87.713	1,754,206
2026-01-14	84.100	91.780	83.690	88.750	87.076	3,843,524
2026-01-13	84.310	86.480	83.630	83.820	82.239	1,734,843
2026-01-12	83.400	84.550	82.000	84.250	82.660	1,671,336
2026-01-09	81.500	82.990	81.190	82.780	81.218	1,261,297
2026-01-08	79.930	81.960	79.850	81.500	79.962	1,271,130
2026-01-07	80.410	80.840	79.850	79.960	78.451	669,684
2026-01-06	78.910	80.790	78.600	80.330	78.814	1,094,629
2026-01-05	78.000	79.180	77.990	78.900	77.411	565,800
2025-12-31	77.650	78.020	77.120	77.770	76.303	316,497
2025-12-30	77.280	78.280	77.280	77.620	76.156	311,171
2025-12-29	78.020	78.180	77.410	77.580	76.116	403,617
2025-12-26	78.970	78.970	77.800	78.160	76.685	426,920
2025-12-25	78.260	78.770	77.820	78.700	77.215	460,193
2025-12-24	78.190	79.380	77.810	78.910	76.833	629,420
2025-12-23	78.010	78.190	77.680	77.710	75.664	338,420
2025-12-22	78.240	78.780	77.900	78.000	75.946	406,980
2025-12-19	76.260	78.290	76.260	77.910	75.859	541,155
2025-12-18	76.210	76.790	76.010	76.250	74.243	229,080
2025-12-17	75.880	76.540	75.280	76.370	74.359	399,063
2025-12-16	77.600	77.700	75.880	75.880	73.882	543,400
2025-12-15	77.850	78.330	77.510	77.600	75.557	324,200
2025-12-12	77.100	78.330	76.770	78.280	76.219	677,647
2025-12-11	77.370	77.800	77.100	77.100	75.070	268,080
2025-12-10	77.380	77.480	76.800	77.360	75.323	358,632
2025-12-09	78.210	78.430	77.530	77.550	75.508	468,755
2025-12-08	77.780	78.470	77.720	78.160	76.102	579,435
2025-12-05	77.310	77.870	76.830	77.770	75.723	534,033
2025-12-04	78.410	78.410	77.210	77.500	75.460	407,489
2025-12-03	78.880	78.880	77.380	77.770	75.723	527,280
2025-12-02	79.780	79.870	78.540	78.630	76.560	443,200
2025-12-01	79.990	80.360	79.550	79.780	77.680	435,780
2025-11-28	78.970	80.050	78.800	79.820	77.719	693,341
2025-11-27	78.900	79.240	78.500	78.950	76.871	526,861
2025-11-26	78.780	79.280	78.480	78.480	76.414	373,100
2025-11-25	78.300	79.350	78.000	78.820	76.745	492,849
2025-11-24	77.680	78.390	77.680	78.270	76.209	351,120
2025-11-21	78.800	78.820	76.340	77.690	75.645	765,425
2025-11-20	80.100	80.730	78.870	79.200	77.115	634,140
2025-11-19	78.880	80.360	78.360	79.640	77.543	921,272
2025-11-18	78.460	78.960	77.610	78.500	76.433	531,261
2025-11-17	78.270	78.820	77.600	78.420	76.355	486,957
2025-11-14	77.600	79.160	77.500	78.260	76.200	711,600
2025-11-13	77.010	77.870	76.880	77.670	75.625	399,431
2025-11-12	77.930	77.930	76.680	77.320	75.284	499,638
2025-11-11	78.400	78.780	77.760	77.800	75.752	465,080
2025-11-10	78.280	78.490	77.710	78.280	76.219	447,923
2025-11-07	78.400	78.730	77.900	78.160	76.102	463,679
2025-11-06	77.990	79.290	77.160	78.740	76.667	700,630
2025-11-05	76.790	77.990	76.300	77.720	75.674	574,500
2025-11-04	77.400	77.990	76.870	77.160	75.129	479,015
2025-11-03	77.980	78.000	76.760	77.910	75.859	823,453
2025-10-31	77.510	78.190	77.350	78.000	75.946	657,829
2025-10-30	79.640	79.860	77.330	77.770	75.723	1,620,238
2025-10-29	79.820	80.160	79.000	79.640	77.543	1,194,734
2025-10-28	82.900	82.900	79.590	79.800	77.699	3,422,386
2025-10-27	84.500	85.800	82.920	85.800	83.541	1,600,518

← NewerPage 4 of 5 · 244 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.