Shanghai Bloom Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	85.090	85.800	84.000	85.310	83.064	1,051,280
2025-07-23	85.990	86.860	84.500	85.280	83.035	1,380,260
2025-07-22	107.00	107.29	103.40	104.35	83.939	2,402,613
2025-07-21	108.00	108.99	105.00	107.30	86.312	2,001,535
2025-07-18	104.65	108.40	104.64	106.60	85.749	2,201,852
2025-07-17	105.30	106.30	103.16	104.42	83.995	1,837,935
2025-07-16	104.80	106.22	104.00	105.00	84.462	1,926,924
2025-07-15	104.18	105.90	102.28	105.16	84.590	3,499,624
2025-07-14	101.00	106.78	100.90	103.80	83.496	4,347,218
2025-07-11	93.880	98.880	93.490	98.880	79.539	2,872,558
2025-07-10	89.770	90.400	88.950	89.890	72.307	465,225
2025-07-09	89.950	90.980	89.060	89.300	71.833	608,280
2025-07-08	89.470	90.900	89.470	90.000	72.396	539,400
2025-07-07	89.910	90.230	88.800	89.760	72.203	326,906
2025-07-04	91.230	91.900	89.900	89.900	72.315	525,986
2025-07-03	91.800	93.200	91.600	91.950	73.964	501,600
2025-07-02	92.000	92.100	90.880	92.050	74.045	416,274
2025-07-01	90.290	92.250	90.050	92.000	74.004	729,591
2025-06-30	90.200	91.590	90.000	90.290	72.629	417,960
2025-06-27	89.700	90.370	89.310	89.890	72.307	271,081
2025-06-26	90.390	90.890	89.310	89.380	71.897	281,160
2025-06-25	90.000	91.250	89.400	90.500	72.798	315,249
2025-06-24	89.900	90.350	88.810	90.160	72.524	321,240
2025-06-23	87.820	89.530	87.160	89.510	72.001	339,690
2025-06-20	87.500	88.390	86.500	88.080	70.851	251,640
2025-06-19	89.790	90.180	87.040	87.220	70.159	467,599
2025-06-18	90.220	90.450	89.100	89.900	72.315	233,912
2025-06-17	91.200	91.380	89.490	90.270	72.613	335,990
2025-06-16	90.260	91.890	90.060	90.790	73.031	357,000
2025-06-13	91.010	91.480	89.380	91.090	73.272	465,960
2025-06-12	91.050	92.000	90.680	91.010	73.208	278,988
2025-06-11	91.400	92.480	90.880	91.250	73.401	336,768
2025-06-10	92.780	93.500	90.480	91.170	73.337	458,640
2025-06-09	93.580	93.870	91.810	93.250	75.010	657,550
2025-06-06	92.610	93.770	92.070	93.120	74.905	485,472
2025-06-05	90.610	92.930	89.880	92.610	74.495	571,135
2025-06-04	89.160	91.440	88.600	90.450	72.758	379,569
2025-06-03	88.510	89.750	88.190	89.060	71.640	245,733
2025-05-30	90.000	90.260	88.490	88.950	71.551	311,640
2025-05-29	88.760	90.060	88.600	90.000	72.396	300,748
2025-05-28	89.030	89.990	88.330	88.750	71.390	290,760
2025-05-27	90.500	90.900	88.800	89.000	71.591	267,559
2025-05-26	88.950	90.870	88.620	90.290	72.629	332,397
2025-05-23	89.240	90.310	89.080	89.190	71.744	446,880
2025-05-22	91.770	92.370	88.710	89.300	71.833	527,760
2025-05-21	92.050	92.620	91.140	91.770	73.819	338,997
2025-05-20	91.500	92.980	91.320	92.210	74.173	555,153
2025-05-19	91.500	92.100	90.260	91.570	73.658	465,357
2025-05-16	91.280	92.780	90.680	91.190	73.353	567,073
2025-05-15	91.700	92.380	90.860	91.280	73.425	413,874
2025-05-14	92.000	92.700	90.210	91.700	73.763	451,080
2025-05-13	93.150	93.510	91.630	92.200	74.165	474,240
2025-05-12	93.600	94.800	92.800	93.070	74.865	430,345
2025-05-09	93.690	94.860	92.800	93.310	75.058	433,989
2025-05-08	92.050	95.300	92.050	94.000	75.613	831,538
2025-05-07	92.250	93.970	91.230	92.880	74.712	714,480
2025-05-06	89.310	91.630	87.400	91.330	73.465	869,154
2025-04-30	90.100	91.080	88.880	89.290	71.824	882,559
2025-04-29	91.250	92.100	90.070	90.600	72.878	851,839
2025-04-28	98.000	99.300	91.000	91.710	73.771	1,662,308

← NewerPage 6 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.