Shanghai Bloom Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 75.260 | 75.700 | 73.300 | 73.490 | 58.664 | 1,345,180 |
| 2024-10-28 | 75.950 | 78.390 | 74.780 | 75.260 | 60.077 | 862,274 |
| 2024-10-25 | 75.440 | 76.750 | 75.090 | 75.970 | 60.643 | 588,126 |
| 2024-10-24 | 75.900 | 76.130 | 74.510 | 75.050 | 59.909 | 395,968 |
| 2024-10-23 | 77.100 | 77.880 | 75.590 | 75.900 | 60.587 | 732,013 |
| 2024-10-22 | 75.360 | 77.600 | 74.160 | 76.980 | 61.450 | 782,877 |
| 2024-10-21 | 75.180 | 76.800 | 74.480 | 74.800 | 59.709 | 1,047,958 |
| 2024-10-18 | 72.910 | 76.800 | 72.910 | 75.860 | 60.556 | 1,050,285 |
| 2024-10-17 | 71.600 | 75.840 | 71.600 | 73.600 | 58.751 | 851,102 |
| 2024-10-16 | 71.200 | 73.100 | 70.950 | 71.640 | 57.187 | 546,840 |
| 2024-10-15 | 73.480 | 73.480 | 71.400 | 71.940 | 57.426 | 750,721 |
| 2024-10-14 | 69.970 | 75.080 | 69.970 | 73.480 | 58.656 | 1,340,854 |
| 2024-10-11 | 73.000 | 73.000 | 69.000 | 69.670 | 55.614 | 815,860 |
| 2024-10-10 | 70.300 | 75.280 | 70.300 | 71.730 | 57.259 | 1,283,772 |
| 2024-10-09 | 74.370 | 74.990 | 69.800 | 70.300 | 56.117 | 1,630,554 |
| 2024-10-08 | 78.720 | 78.720 | 71.580 | 75.440 | 60.220 | 2,832,042 |
| 2024-09-30 | 68.070 | 71.960 | 67.010 | 71.560 | 57.123 | 1,770,259 |
| 2024-09-27 | 64.200 | 66.700 | 64.200 | 65.970 | 52.661 | 926,912 |
| 2024-09-26 | 61.800 | 63.550 | 61.340 | 63.550 | 50.729 | 904,773 |
| 2024-09-25 | 63.740 | 64.840 | 61.510 | 61.930 | 49.436 | 815,270 |
| 2024-09-24 | 59.560 | 63.280 | 59.030 | 62.980 | 50.274 | 705,746 |
| 2024-09-23 | 59.020 | 59.570 | 58.520 | 59.180 | 47.241 | 228,166 |
| 2024-09-20 | 60.220 | 60.790 | 58.200 | 59.080 | 47.161 | 400,414 |
| 2024-09-19 | 59.710 | 60.980 | 59.710 | 60.770 | 48.510 | 210,277 |
| 2024-09-18 | 59.790 | 60.000 | 58.880 | 59.930 | 47.839 | 181,822 |
| 2024-09-13 | 61.690 | 62.190 | 59.500 | 59.680 | 47.640 | 309,520 |
| 2024-09-12 | 61.800 | 62.390 | 61.180 | 61.650 | 49.212 | 243,854 |
| 2024-09-11 | 60.760 | 62.770 | 60.760 | 61.940 | 49.444 | 295,189 |
| 2024-09-10 | 60.640 | 61.500 | 60.060 | 61.370 | 48.989 | 360,400 |
| 2024-09-09 | 61.370 | 61.550 | 60.450 | 60.600 | 48.374 | 303,976 |
| 2024-09-06 | 63.720 | 63.720 | 61.250 | 62.200 | 49.651 | 318,348 |
| 2024-09-05 | 62.920 | 63.300 | 62.520 | 63.030 | 50.314 | 213,424 |
| 2024-09-04 | 63.400 | 64.400 | 62.800 | 63.400 | 50.609 | 377,818 |
| 2024-09-03 | 62.800 | 63.390 | 62.090 | 63.390 | 50.601 | 297,632 |
| 2024-09-02 | 62.600 | 63.680 | 62.040 | 62.900 | 50.210 | 668,276 |
| 2024-08-30 | 61.700 | 63.500 | 61.700 | 62.600 | 49.971 | 811,268 |
| 2024-08-29 | 62.000 | 62.490 | 61.310 | 62.000 | 49.492 | 482,401 |
| 2024-08-28 | 62.500 | 63.080 | 61.010 | 61.790 | 49.324 | 584,300 |
| 2024-08-27 | 61.000 | 63.400 | 59.800 | 62.500 | 49.891 | 1,106,055 |
| 2024-08-26 | 57.300 | 59.670 | 57.300 | 59.180 | 47.241 | 286,530 |
| 2024-08-23 | 57.000 | 57.620 | 56.260 | 57.470 | 45.876 | 227,760 |
| 2024-08-22 | 56.980 | 58.570 | 56.710 | 57.250 | 45.700 | 260,023 |
| 2024-08-21 | 56.930 | 57.310 | 56.700 | 56.940 | 45.453 | 92,001 |
| 2024-08-20 | 58.300 | 58.310 | 56.810 | 57.050 | 45.540 | 288,606 |
| 2024-08-19 | 58.400 | 59.000 | 57.990 | 58.280 | 46.522 | 191,960 |
| 2024-08-16 | 58.780 | 59.500 | 58.300 | 58.400 | 46.618 | 269,331 |
| 2024-08-15 | 60.500 | 61.350 | 58.390 | 58.800 | 46.937 | 529,014 |
| 2024-08-14 | 61.690 | 62.100 | 60.060 | 60.550 | 48.334 | 221,016 |
| 2024-08-13 | 61.770 | 61.990 | 60.600 | 61.930 | 49.436 | 310,929 |
| 2024-08-12 | 62.910 | 63.450 | 61.460 | 61.930 | 49.436 | 241,124 |
| 2024-08-09 | 63.500 | 63.960 | 62.940 | 63.130 | 50.394 | 185,173 |
| 2024-08-08 | 63.310 | 63.880 | 62.210 | 63.020 | 50.306 | 423,196 |
| 2024-08-07 | 61.900 | 65.730 | 61.700 | 63.730 | 50.873 | 757,700 |
| 2024-08-06 | 61.400 | 62.930 | 61.380 | 61.870 | 49.388 | 244,501 |
| 2024-08-05 | 62.900 | 62.950 | 60.830 | 61.050 | 48.733 | 367,670 |
| 2024-08-02 | 63.370 | 64.570 | 62.100 | 62.510 | 49.899 | 395,637 |
| 2024-08-01 | 62.400 | 64.760 | 62.250 | 63.580 | 50.753 | 521,816 |
| 2024-07-31 | 59.600 | 62.660 | 59.600 | 62.200 | 49.651 | 473,082 |
| 2024-07-30 | 59.700 | 60.420 | 58.580 | 59.820 | 47.752 | 180,944 |
| 2024-07-29 | 59.900 | 61.800 | 59.470 | 59.890 | 47.807 | 294,849 |
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.