Shanghai Bloom Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 66.600 | 71.360 | 66.600 | 69.840 | 54.693 | 3,726,316 |
| 2024-01-24 | 66.670 | 68.330 | 64.750 | 66.720 | 52.250 | 2,358,819 |
| 2024-01-23 | 65.680 | 67.990 | 65.010 | 66.440 | 52.031 | 2,286,606 |
| 2024-01-22 | 68.560 | 70.200 | 65.590 | 65.650 | 51.412 | 2,542,028 |
| 2024-01-19 | 69.940 | 71.750 | 67.500 | 69.300 | 54.270 | 3,820,504 |
| 2024-01-18 | 71.000 | 71.500 | 68.120 | 70.090 | 54.889 | 4,209,704 |
| 2024-01-17 | 77.770 | 77.800 | 72.100 | 72.110 | 56.471 | 5,627,528 |
| 2024-01-16 | 76.700 | 79.830 | 75.890 | 77.950 | 61.044 | 5,386,686 |
| 2024-01-15 | 79.400 | 79.400 | 79.400 | 79.400 | 62.180 | 0 |
| 2024-01-12 | 80.630 | 86.300 | 79.030 | 79.400 | 62.180 | 7,395,676 |
| 2024-01-11 | 79.500 | 82.600 | 76.670 | 82.260 | 64.419 | 8,624,830 |
| 2024-01-10 | 78.900 | 98.900 | 78.880 | 84.930 | 66.510 | 12,676,233 |
← NewerPage 12 of 12 · 672 trading days
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.