Shanghai Bloom Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	95.910	97.880	95.600	97.390	78.340	870,720
2025-04-24	96.700	97.780	95.570	96.090	77.294	660,672
2025-04-23	94.800	96.760	94.600	96.400	77.544	583,959
2025-04-22	91.730	96.780	91.350	94.800	76.257	965,829
2025-04-21	87.060	91.800	87.060	91.800	73.844	544,975
2025-04-18	88.600	89.180	87.200	88.000	70.787	230,382
2025-04-17	86.210	89.030	86.210	88.480	71.173	415,200
2025-04-16	87.810	88.740	86.510	87.480	70.369	257,652
2025-04-15	88.000	88.890	87.120	88.000	70.787	320,760
2025-04-14	87.010	88.600	86.730	88.300	71.028	541,095
2025-04-11	87.990	89.270	86.370	86.370	69.476	779,750
2025-04-10	88.200	90.300	87.590	87.690	70.537	845,992
2025-04-09	86.000	88.380	83.040	87.400	70.304	753,000
2025-04-08	86.980	88.830	84.600	86.600	69.661	938,864
2025-04-07	91.300	91.300	84.600	86.500	69.580	1,642,107
2025-04-03	92.500	94.350	92.020	94.000	75.613	460,344
2025-04-02	91.420	94.510	91.360	93.330	75.074	466,765
2025-04-01	93.710	93.710	91.190	92.000	74.004	546,674
2025-03-31	95.400	95.600	90.000	93.350	75.090	1,107,224
2025-03-28	93.380	95.440	92.800	95.080	76.482	703,471
2025-03-27	92.070	93.500	91.510	93.090	74.881	408,720
2025-03-26	94.170	94.500	92.800	92.900	74.728	390,799
2025-03-25	93.100	95.380	92.800	93.980	75.597	616,741
2025-03-24	91.640	94.980	91.110	93.000	74.809	845,622
2025-03-21	92.400	93.870	90.800	91.400	73.522	622,904
2025-03-20	92.700	93.440	91.620	92.200	74.165	594,526
2025-03-19	95.270	95.380	92.760	92.900	74.728	1,096,212
2025-03-18	88.110	97.030	87.520	95.480	76.804	1,986,814
2025-03-17	88.000	89.440	87.200	88.210	70.956	643,926
2025-03-14	86.300	88.450	85.800	87.980	70.771	1,036,053
2025-03-13	87.200	88.600	85.510	86.390	69.492	692,619
2025-03-12	86.370	88.690	84.720	86.910	69.910	1,138,104
2025-03-11	83.010	86.000	82.800	85.580	68.840	894,130
2025-03-10	83.100	85.580	82.850	84.740	68.165	1,164,447
2025-03-07	84.220	85.790	82.000	82.550	66.403	976,080
2025-03-06	82.590	85.800	82.110	84.220	67.746	994,597
2025-03-05	82.350	83.260	81.710	82.470	66.339	535,696
2025-03-04	82.200	83.500	81.520	82.310	66.210	626,998
2025-03-03	77.990	83.180	77.990	82.020	65.977	1,150,786
2025-02-28	80.990	81.040	77.880	78.010	62.751	775,456
2025-02-27	79.120	80.300	78.100	80.080	64.416	817,437
2025-02-26	78.040	80.150	78.040	79.120	63.644	649,525
2025-02-25	77.980	79.490	77.900	78.200	62.904	565,382
2025-02-24	79.000	79.380	77.980	78.580	63.209	500,868
2025-02-21	79.100	80.000	78.390	79.170	63.684	683,408
2025-02-20	77.430	80.260	77.170	79.480	63.933	859,736
2025-02-19	76.980	78.340	76.500	77.480	62.325	566,865
2025-02-18	78.300	78.510	76.180	77.170	62.075	617,938
2025-02-17	78.050	78.800	77.000	77.910	62.670	578,774
2025-02-14	78.600	79.680	78.050	78.850	63.427	463,948
2025-02-13	80.120	80.120	78.200	78.680	63.290	687,643
2025-02-12	78.960	80.480	78.190	80.170	64.488	763,742
2025-02-11	77.080	81.300	77.080	79.650	64.070	865,730
2025-02-10	77.000	77.160	76.000	77.030	61.963	428,962
2025-02-07	76.700	77.200	76.110	77.090	62.011	830,763
2025-02-06	76.500	77.560	76.200	76.760	61.745	383,856
2025-02-05	78.000	78.670	76.060	76.500	61.536	399,871
2025-01-27	77.380	79.230	77.170	77.700	62.502	476,599
2025-01-24	77.450	78.080	76.400	77.380	62.244	439,279
2025-01-23	78.120	79.080	77.390	77.400	62.260	444,720

← NewerPage 7 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.