Shanghai Bloom Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 73.580 | 74.960 | 72.580 | 72.880 | 57.074 | 822,453 |
| 2024-04-29 | 73.010 | 74.450 | 72.060 | 74.000 | 57.951 | 1,112,390 |
| 2024-04-26 | 69.330 | 74.780 | 69.330 | 72.790 | 57.003 | 1,821,062 |
| 2024-04-25 | 67.810 | 70.790 | 67.320 | 69.330 | 54.294 | 1,154,005 |
| 2024-04-24 | 66.900 | 69.310 | 66.800 | 68.000 | 53.252 | 1,656,474 |
| 2024-04-23 | 65.790 | 68.200 | 65.300 | 66.710 | 52.242 | 2,912,624 |
| 2024-04-22 | 69.980 | 72.380 | 69.910 | 70.500 | 55.210 | 1,362,000 |
| 2024-04-19 | 68.980 | 70.430 | 67.690 | 70.010 | 54.826 | 1,154,274 |
| 2024-04-18 | 69.590 | 70.630 | 67.330 | 69.740 | 54.615 | 1,648,863 |
| 2024-04-17 | 67.960 | 70.380 | 67.960 | 69.010 | 54.043 | 1,299,729 |
| 2024-04-16 | 70.500 | 70.500 | 66.970 | 67.500 | 52.861 | 1,025,101 |
| 2024-04-15 | 72.350 | 73.450 | 70.020 | 70.960 | 55.570 | 1,131,483 |
| 2024-04-12 | 72.000 | 72.880 | 71.600 | 71.790 | 56.220 | 802,587 |
| 2024-04-11 | 69.720 | 73.000 | 68.600 | 72.060 | 56.432 | 1,201,119 |
| 2024-04-10 | 68.500 | 71.270 | 68.100 | 70.050 | 54.858 | 1,107,169 |
| 2024-04-09 | 66.680 | 68.770 | 66.580 | 68.530 | 53.667 | 732,717 |
| 2024-04-08 | 68.900 | 69.350 | 66.620 | 66.880 | 52.375 | 1,029,302 |
| 2024-04-03 | 70.940 | 71.500 | 68.590 | 69.140 | 54.145 | 1,000,741 |
| 2024-04-02 | 71.280 | 71.700 | 70.100 | 71.410 | 55.923 | 608,820 |
| 2024-04-01 | 71.800 | 71.820 | 70.330 | 71.680 | 56.134 | 780,446 |
| 2024-03-29 | 69.000 | 71.280 | 68.000 | 71.280 | 55.821 | 601,587 |
| 2024-03-28 | 68.930 | 70.800 | 68.500 | 69.050 | 54.074 | 1,240,630 |
| 2024-03-27 | 69.850 | 71.430 | 68.500 | 69.000 | 54.035 | 1,083,591 |
| 2024-03-26 | 71.030 | 71.680 | 69.010 | 70.150 | 54.936 | 1,271,341 |
| 2024-03-25 | 74.000 | 74.060 | 71.250 | 71.250 | 55.797 | 982,800 |
| 2024-03-22 | 74.190 | 75.000 | 73.310 | 73.800 | 57.794 | 1,057,846 |
| 2024-03-21 | 76.900 | 76.980 | 74.000 | 74.310 | 58.194 | 1,385,876 |
| 2024-03-20 | 77.970 | 78.770 | 76.280 | 76.900 | 60.222 | 989,715 |
| 2024-03-19 | 78.330 | 78.500 | 76.300 | 77.900 | 61.005 | 1,466,991 |
| 2024-03-18 | 75.000 | 79.300 | 74.810 | 78.170 | 61.217 | 1,997,127 |
| 2024-03-15 | 74.330 | 74.980 | 72.680 | 74.550 | 58.382 | 1,441,101 |
| 2024-03-14 | 75.500 | 76.880 | 72.530 | 73.690 | 57.708 | 2,681,967 |
| 2024-03-13 | 77.500 | 78.300 | 75.800 | 76.280 | 59.736 | 1,862,263 |
| 2024-03-12 | 75.420 | 78.880 | 75.230 | 77.400 | 60.613 | 2,005,322 |
| 2024-03-11 | 75.500 | 76.500 | 74.000 | 75.410 | 59.055 | 2,542,179 |
| 2024-03-08 | 68.550 | 76.000 | 68.550 | 75.500 | 59.126 | 4,887,560 |
| 2024-03-07 | 69.000 | 72.890 | 68.230 | 69.350 | 54.309 | 3,938,197 |
| 2024-03-06 | 64.200 | 66.480 | 64.200 | 66.300 | 51.921 | 1,369,336 |
| 2024-03-05 | 66.300 | 66.300 | 63.870 | 64.760 | 50.715 | 1,990,038 |
| 2024-03-04 | 67.400 | 68.140 | 65.000 | 67.040 | 52.500 | 2,172,404 |
| 2024-03-01 | 64.530 | 68.660 | 64.530 | 67.390 | 52.774 | 2,894,934 |
| 2024-02-29 | 62.650 | 64.850 | 62.240 | 64.800 | 50.746 | 2,080,940 |
| 2024-02-28 | 66.000 | 69.130 | 62.760 | 62.900 | 49.258 | 3,698,704 |
| 2024-02-27 | 64.100 | 66.330 | 63.800 | 66.140 | 51.796 | 2,438,613 |
| 2024-02-26 | 64.280 | 66.250 | 64.010 | 64.840 | 50.777 | 2,435,067 |
| 2024-02-23 | 62.300 | 64.260 | 61.850 | 63.990 | 50.112 | 2,055,466 |
| 2024-02-22 | 61.750 | 62.570 | 61.310 | 62.300 | 48.788 | 1,414,840 |
| 2024-02-21 | 60.000 | 64.880 | 59.480 | 62.200 | 48.710 | 2,812,780 |
| 2024-02-20 | 59.850 | 60.760 | 59.220 | 60.690 | 47.528 | 1,615,878 |
| 2024-02-19 | 60.000 | 61.400 | 58.880 | 59.770 | 46.807 | 1,972,111 |
| 2024-02-08 | 55.380 | 59.860 | 55.380 | 59.770 | 46.807 | 2,059,130 |
| 2024-02-07 | 56.400 | 58.150 | 54.750 | 54.900 | 42.993 | 1,705,501 |
| 2024-02-06 | 52.680 | 57.410 | 51.750 | 56.770 | 44.458 | 1,898,611 |
| 2024-02-05 | 56.000 | 56.300 | 51.900 | 53.330 | 41.764 | 1,974,763 |
| 2024-02-02 | 59.460 | 59.940 | 55.570 | 57.000 | 44.638 | 1,899,458 |
| 2024-02-01 | 58.990 | 60.720 | 58.580 | 59.720 | 46.768 | 1,489,819 |
| 2024-01-31 | 62.010 | 63.220 | 59.030 | 59.200 | 46.361 | 2,073,042 |
| 2024-01-30 | 67.390 | 67.400 | 62.920 | 62.960 | 49.305 | 2,963,444 |
| 2024-01-29 | 71.880 | 71.920 | 67.960 | 69.290 | 54.262 | 3,376,490 |
| 2024-01-26 | 69.500 | 72.160 | 69.110 | 69.250 | 54.231 | 3,450,400 |
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.