Shanghai Bloom Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	82.320	83.930	81.630	83.730	81.526	1,601,872
2025-10-23	81.120	81.940	79.900	81.820	79.666	484,740
2025-10-22	81.860	82.170	80.780	81.120	78.984	508,179
2025-10-21	79.430	82.650	79.430	81.800	79.646	896,325
2025-10-20	80.520	80.760	78.930	79.430	77.339	860,460
2025-10-17	83.290	83.480	79.490	79.840	77.738	1,290,174
2025-10-16	84.810	84.810	83.100	83.310	81.117	884,179
2025-10-15	84.010	84.880	83.210	84.810	82.577	772,623
2025-10-14	84.780	85.900	83.620	84.010	81.798	830,657
2025-10-13	83.770	85.190	83.000	84.330	82.110	1,357,985
2025-10-10	87.240	87.860	86.380	86.620	84.340	1,135,725
2025-10-09	85.580	87.810	85.300	87.230	84.933	1,126,945
2025-09-30	86.000	86.500	85.200	85.690	83.434	768,020
2025-09-29	87.000	87.000	85.500	86.040	83.775	771,460
2025-09-26	86.530	87.890	86.020	86.430	84.155	895,580
2025-09-25	87.000	87.760	86.060	86.530	84.252	740,599
2025-09-24	84.660	86.750	84.620	86.490	84.213	821,000
2025-09-23	85.600	85.850	83.250	85.100	82.860	1,024,740
2025-09-22	85.310	85.790	84.240	85.600	83.346	786,862
2025-09-19	87.010	87.400	85.530	85.530	83.278	1,137,895
2025-09-18	88.900	89.610	86.600	87.500	85.196	2,120,466
2025-09-17	87.900	90.340	86.710	89.850	87.484	1,386,317
2025-09-16	85.800	88.360	85.020	87.930	85.615	1,338,646
2025-09-15	86.190	87.000	85.600	85.780	83.522	796,080
2025-09-12	88.610	88.610	86.450	86.450	84.174	1,370,421
2025-09-11	87.500	88.680	86.180	88.650	86.316	1,125,554
2025-09-10	88.470	88.600	86.810	87.250	84.953	869,160
2025-09-09	90.110	90.780	87.880	88.290	85.966	974,140
2025-09-08	90.430	91.380	88.600	90.100	87.728	1,456,140
2025-09-05	88.400	91.000	86.650	90.100	87.728	1,835,118
2025-09-04	90.650	91.630	88.800	89.330	86.978	1,232,481
2025-09-03	92.600	92.850	90.520	90.650	88.263	1,163,028
2025-09-02	98.790	98.800	91.730	92.130	89.704	2,540,295
2025-09-01	98.620	100.90	97.320	98.500	95.907	1,646,044
2025-08-29	96.900	101.11	94.000	98.000	95.420	1,843,529
2025-08-28	96.500	98.120	94.000	97.380	94.816	2,690,460
2025-08-27	95.350	99.560	94.800	97.740	95.167	1,823,502
2025-08-26	93.900	95.650	93.000	95.350	92.840	1,575,000
2025-08-25	89.300	94.450	89.300	94.000	91.525	2,391,385
2025-08-22	89.750	90.190	89.000	89.230	86.881	1,125,840
2025-08-21	92.100	92.150	89.100	89.800	87.436	1,237,297
2025-08-20	89.210	93.260	88.700	92.180	89.753	1,697,695
2025-08-19	89.690	90.300	88.220	89.200	86.852	898,600
2025-08-18	88.500	90.300	87.900	89.700	87.338	1,226,429
2025-08-15	85.550	89.190	85.550	88.410	86.082	1,359,732
2025-08-14	90.500	90.560	86.360	86.380	84.106	1,940,942
2025-08-13	89.090	91.600	89.020	90.700	88.312	1,438,211
2025-08-12	89.000	89.660	88.200	89.090	86.744	856,314
2025-08-11	89.890	89.890	88.620	89.040	86.696	829,960
2025-08-08	88.600	89.560	88.180	89.050	86.706	1,019,119
2025-08-07	88.330	89.850	88.100	88.910	86.569	944,940
2025-08-06	88.750	89.500	88.080	88.330	86.004	793,080
2025-08-05	89.350	89.680	87.800	88.750	86.413	872,070
2025-08-04	89.050	89.810	88.340	89.190	86.842	930,230
2025-08-01	90.880	91.190	88.820	89.750	87.387	1,342,580
2025-07-31	85.550	91.870	85.550	90.880	88.487	3,091,968
2025-07-30	86.380	86.380	84.980	85.860	83.600	902,280
2025-07-29	85.590	86.650	85.100	86.000	83.736	1,199,444
2025-07-28	85.310	86.650	84.850	85.580	83.327	1,509,689
2025-07-25	85.430	85.700	84.460	84.850	82.616	976,139

← NewerPage 5 of 12 · 671 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.