Shanghai Bloom Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 78.780 | 79.400 | 78.400 | 78.580 | 62.727 | 334,080 |
| 2025-01-21 | 79.780 | 80.000 | 78.610 | 79.330 | 63.325 | 405,840 |
| 2025-01-20 | 79.680 | 80.490 | 78.340 | 79.750 | 63.661 | 587,520 |
| 2025-01-17 | 73.410 | 80.600 | 73.310 | 79.550 | 63.501 | 1,401,206 |
| 2025-01-16 | 74.100 | 74.690 | 71.500 | 73.330 | 58.536 | 552,508 |
| 2025-01-15 | 74.550 | 75.250 | 73.500 | 73.820 | 58.927 | 411,600 |
| 2025-01-14 | 72.200 | 75.500 | 72.160 | 75.250 | 60.069 | 557,764 |
| 2025-01-13 | 73.490 | 75.380 | 71.910 | 72.410 | 57.802 | 603,799 |
| 2025-01-10 | 70.800 | 76.370 | 70.400 | 74.990 | 59.861 | 1,423,785 |
| 2025-01-09 | 72.390 | 72.720 | 71.350 | 71.800 | 57.315 | 293,880 |
| 2025-01-08 | 71.990 | 73.000 | 69.200 | 72.400 | 57.794 | 585,000 |
| 2025-01-07 | 72.530 | 73.470 | 70.750 | 71.990 | 57.466 | 482,161 |
| 2025-01-06 | 73.350 | 73.970 | 71.100 | 72.840 | 58.145 | 502,473 |
| 2025-01-03 | 76.410 | 77.100 | 73.980 | 73.980 | 59.055 | 501,068 |
| 2025-01-02 | 78.550 | 79.530 | 76.170 | 76.410 | 60.995 | 506,551 |
| 2024-12-31 | 79.300 | 79.970 | 77.810 | 79.110 | 63.150 | 513,626 |
| 2024-12-30 | 80.010 | 82.320 | 78.200 | 79.100 | 63.142 | 681,346 |
| 2024-12-27 | 79.920 | 81.550 | 79.060 | 80.200 | 64.020 | 468,418 |
| 2024-12-26 | 77.050 | 81.990 | 77.020 | 79.920 | 63.796 | 686,536 |
| 2024-12-25 | 78.000 | 78.780 | 76.700 | 77.720 | 62.040 | 396,220 |
| 2024-12-24 | 76.450 | 77.990 | 75.170 | 77.910 | 62.192 | 617,973 |
| 2024-12-23 | 77.400 | 77.400 | 75.000 | 76.450 | 61.026 | 820,560 |
| 2024-12-20 | 77.790 | 78.800 | 77.120 | 77.400 | 61.785 | 341,862 |
| 2024-12-19 | 76.490 | 78.600 | 76.160 | 77.520 | 61.881 | 311,544 |
| 2024-12-18 | 76.300 | 78.190 | 75.830 | 77.160 | 61.593 | 393,961 |
| 2024-12-17 | 78.860 | 79.630 | 76.290 | 76.300 | 60.907 | 525,044 |
| 2024-12-16 | 78.300 | 79.790 | 78.300 | 78.850 | 62.942 | 334,344 |
| 2024-12-13 | 81.300 | 81.830 | 78.300 | 79.000 | 63.062 | 771,532 |
| 2024-12-12 | 81.600 | 82.380 | 81.250 | 81.680 | 65.201 | 256,693 |
| 2024-12-11 | 81.200 | 82.500 | 81.200 | 81.590 | 65.130 | 323,524 |
| 2024-12-10 | 84.500 | 85.300 | 81.110 | 81.900 | 65.377 | 620,458 |
| 2024-12-09 | 84.780 | 85.010 | 81.530 | 82.980 | 66.239 | 538,416 |
| 2024-12-06 | 83.010 | 85.210 | 82.270 | 84.400 | 67.373 | 706,798 |
| 2024-12-05 | 83.530 | 84.450 | 82.170 | 83.270 | 66.471 | 532,598 |
| 2024-12-04 | 82.120 | 84.390 | 81.380 | 83.700 | 66.814 | 677,077 |
| 2024-12-03 | 82.020 | 83.400 | 81.520 | 82.110 | 65.545 | 472,591 |
| 2024-12-02 | 83.600 | 84.480 | 81.810 | 82.120 | 65.553 | 704,494 |
| 2024-11-29 | 79.180 | 83.960 | 78.510 | 82.900 | 66.175 | 1,076,290 |
| 2024-11-28 | 79.150 | 80.350 | 78.880 | 79.180 | 63.206 | 508,321 |
| 2024-11-27 | 80.400 | 80.830 | 77.190 | 79.700 | 63.621 | 789,182 |
| 2024-11-26 | 82.500 | 82.950 | 80.050 | 80.400 | 64.180 | 638,820 |
| 2024-11-25 | 80.530 | 83.430 | 78.980 | 82.400 | 65.776 | 1,045,080 |
| 2024-11-22 | 83.900 | 83.900 | 80.500 | 80.500 | 64.259 | 1,369,514 |
| 2024-11-21 | 85.890 | 86.600 | 83.340 | 83.960 | 67.021 | 1,377,483 |
| 2024-11-20 | 84.000 | 88.500 | 83.680 | 84.880 | 67.756 | 2,999,026 |
| 2024-11-19 | 75.600 | 83.070 | 75.590 | 83.070 | 66.311 | 2,630,270 |
| 2024-11-18 | 75.500 | 78.180 | 75.000 | 75.520 | 60.284 | 797,523 |
| 2024-11-15 | 75.900 | 76.670 | 75.270 | 75.280 | 60.093 | 668,734 |
| 2024-11-14 | 78.220 | 80.100 | 76.010 | 76.120 | 60.763 | 1,075,969 |
| 2024-11-13 | 78.420 | 79.670 | 76.500 | 78.260 | 62.471 | 666,321 |
| 2024-11-12 | 79.200 | 80.160 | 77.850 | 78.420 | 62.599 | 1,035,748 |
| 2024-11-11 | 72.800 | 79.850 | 72.800 | 79.400 | 63.381 | 1,860,268 |
| 2024-11-08 | 71.260 | 73.970 | 71.260 | 73.480 | 58.656 | 1,186,143 |
| 2024-11-07 | 69.960 | 71.110 | 69.200 | 71.110 | 56.764 | 472,862 |
| 2024-11-06 | 71.000 | 71.650 | 69.210 | 69.930 | 55.822 | 880,426 |
| 2024-11-05 | 70.000 | 71.550 | 69.030 | 71.180 | 56.820 | 924,856 |
| 2024-11-04 | 68.110 | 70.400 | 68.110 | 69.760 | 55.686 | 747,250 |
| 2024-11-01 | 69.140 | 69.500 | 67.670 | 68.110 | 54.369 | 781,310 |
| 2024-10-31 | 69.880 | 70.340 | 68.010 | 69.200 | 55.239 | 1,073,294 |
| 2024-10-30 | 73.010 | 73.300 | 69.010 | 70.500 | 56.277 | 1,440,680 |
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.