Shanghai Bloom Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 58.500 | 59.800 | 57.780 | 59.450 | 47.456 | 276,198 |
| 2024-07-25 | 58.180 | 58.960 | 57.590 | 57.920 | 46.235 | 215,155 |
| 2024-07-24 | 59.640 | 59.960 | 57.800 | 58.170 | 46.434 | 452,755 |
| 2024-07-23 | 61.100 | 61.800 | 59.900 | 60.180 | 48.039 | 209,440 |
| 2024-07-22 | 60.520 | 62.000 | 60.520 | 61.290 | 48.925 | 304,605 |
| 2024-07-19 | 60.080 | 62.190 | 60.080 | 60.980 | 48.678 | 235,820 |
| 2024-07-18 | 59.710 | 61.660 | 59.010 | 61.200 | 48.853 | 251,762 |
| 2024-07-17 | 60.900 | 60.900 | 59.560 | 60.210 | 48.063 | 213,964 |
| 2024-07-16 | 60.500 | 61.190 | 59.500 | 60.800 | 48.534 | 329,566 |
| 2024-07-15 | 62.500 | 62.860 | 60.500 | 60.860 | 48.582 | 291,876 |
| 2024-07-12 | 63.000 | 63.650 | 62.590 | 62.650 | 50.011 | 207,681 |
| 2024-07-11 | 63.000 | 64.100 | 61.960 | 63.550 | 50.729 | 367,743 |
| 2024-07-10 | 61.900 | 62.990 | 61.620 | 61.850 | 49.372 | 530,130 |
| 2024-07-09 | 61.350 | 62.450 | 60.320 | 61.910 | 49.420 | 283,200 |
| 2024-07-08 | 64.200 | 64.760 | 61.010 | 61.920 | 49.428 | 314,632 |
| 2024-07-05 | 63.500 | 64.600 | 62.500 | 64.590 | 51.559 | 454,432 |
| 2024-07-04 | 66.520 | 66.780 | 63.500 | 63.850 | 50.968 | 502,044 |
| 2024-07-03 | 67.000 | 67.630 | 66.250 | 66.860 | 53.371 | 313,800 |
| 2024-07-02 | 68.990 | 69.660 | 68.200 | 68.570 | 53.699 | 384,787 |
| 2024-07-01 | 68.790 | 69.490 | 67.000 | 69.230 | 54.215 | 315,345 |
| 2024-06-28 | 69.540 | 70.330 | 67.960 | 68.780 | 53.863 | 479,208 |
| 2024-06-27 | 70.260 | 71.390 | 69.400 | 69.540 | 54.458 | 267,970 |
| 2024-06-26 | 70.170 | 71.080 | 69.270 | 71.000 | 55.602 | 250,009 |
| 2024-06-25 | 69.910 | 71.780 | 69.400 | 70.170 | 54.952 | 320,676 |
| 2024-06-24 | 73.260 | 73.730 | 69.000 | 69.880 | 54.724 | 664,747 |
| 2024-06-21 | 73.450 | 73.680 | 72.170 | 73.580 | 57.622 | 195,600 |
| 2024-06-20 | 73.930 | 74.810 | 73.250 | 73.450 | 57.520 | 300,579 |
| 2024-06-19 | 74.900 | 75.360 | 73.680 | 74.500 | 58.342 | 333,636 |
| 2024-06-18 | 73.830 | 75.400 | 73.080 | 74.900 | 58.656 | 315,930 |
| 2024-06-17 | 74.050 | 74.620 | 73.500 | 73.900 | 57.873 | 360,124 |
| 2024-06-14 | 75.310 | 75.780 | 74.170 | 74.870 | 58.632 | 350,491 |
| 2024-06-13 | 75.190 | 75.840 | 74.680 | 75.440 | 59.079 | 410,726 |
| 2024-06-12 | 74.630 | 75.500 | 74.160 | 75.190 | 58.883 | 354,000 |
| 2024-06-11 | 73.020 | 75.180 | 72.270 | 74.970 | 58.711 | 508,554 |
| 2024-06-07 | 72.700 | 75.140 | 72.590 | 73.560 | 57.606 | 712,081 |
| 2024-06-06 | 74.870 | 75.490 | 72.350 | 72.640 | 56.886 | 766,065 |
| 2024-06-05 | 76.710 | 77.580 | 74.710 | 74.850 | 58.617 | 556,455 |
| 2024-06-04 | 77.690 | 77.690 | 75.750 | 76.930 | 60.245 | 630,015 |
| 2024-06-03 | 77.670 | 78.780 | 76.610 | 77.790 | 60.919 | 542,992 |
| 2024-05-31 | 78.940 | 79.940 | 77.850 | 78.390 | 61.389 | 502,274 |
| 2024-05-30 | 77.180 | 79.780 | 77.050 | 78.750 | 61.671 | 697,320 |
| 2024-05-29 | 79.810 | 80.100 | 77.430 | 77.800 | 60.927 | 609,600 |
| 2024-05-28 | 80.000 | 80.800 | 78.130 | 79.000 | 61.866 | 880,627 |
| 2024-05-27 | 79.000 | 80.120 | 77.630 | 80.040 | 62.681 | 978,093 |
| 2024-05-24 | 80.160 | 80.990 | 78.660 | 79.000 | 61.866 | 977,235 |
| 2024-05-23 | 83.500 | 84.200 | 79.720 | 80.880 | 63.339 | 1,823,794 |
| 2024-05-22 | 84.020 | 86.680 | 82.590 | 83.500 | 65.390 | 1,413,634 |
| 2024-05-21 | 82.820 | 85.140 | 82.200 | 84.050 | 65.821 | 1,194,120 |
| 2024-05-20 | 83.800 | 85.760 | 82.920 | 83.200 | 65.156 | 1,812,109 |
| 2024-05-17 | 82.160 | 84.210 | 81.810 | 82.770 | 64.819 | 1,859,209 |
| 2024-05-16 | 78.800 | 85.400 | 78.030 | 83.000 | 64.999 | 4,230,540 |
| 2024-05-15 | 70.710 | 77.750 | 70.710 | 77.750 | 60.888 | 3,087,028 |
| 2024-05-14 | 71.390 | 71.660 | 69.690 | 70.680 | 55.351 | 674,880 |
| 2024-05-13 | 71.710 | 72.300 | 70.730 | 71.360 | 55.883 | 555,003 |
| 2024-05-10 | 74.000 | 74.000 | 71.310 | 72.210 | 56.549 | 665,709 |
| 2024-05-09 | 72.210 | 74.320 | 72.210 | 73.480 | 57.544 | 697,556 |
| 2024-05-08 | 72.880 | 73.230 | 72.040 | 72.400 | 56.698 | 630,236 |
| 2024-05-07 | 73.660 | 74.150 | 72.520 | 73.050 | 57.207 | 656,400 |
| 2024-05-06 | 73.880 | 74.190 | 73.000 | 73.500 | 57.559 | 922,158 |
| 2024-04-30 | 73.580 | 74.960 | 72.580 | 72.880 | 57.074 | 822,453 |
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.