Shanghai Bloom Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 52.700 | 54.000 | 51.900 | 53.500 | 53.500 | 454,546 |
| 2026-10-21 | 52.590 | 53.170 | 51.750 | 52.700 | 52.700 | 353,180 |
| 2026-10-20 | 52.300 | 52.980 | 52.010 | 52.590 | 52.590 | 189,400 |
| 2026-10-19 | 51.600 | 52.910 | 51.600 | 52.510 | 52.510 | 232,120 |
| 2026-10-16 | 52.840 | 53.270 | 51.830 | 52.400 | 52.400 | 423,548 |
| 2026-10-15 | 52.020 | 53.300 | 52.020 | 52.540 | 52.540 | 329,640 |
| 2026-10-14 | 53.370 | 53.690 | 52.680 | 52.800 | 52.800 | 238,463 |
| 2026-10-13 | 53.810 | 54.180 | 52.560 | 53.480 | 53.480 | 333,089 |
| 2026-10-12 | 55.260 | 55.380 | 54.300 | 54.460 | 54.460 | 315,506 |
| 2026-10-09 | 54.420 | 55.200 | 53.460 | 55.060 | 55.060 | 571,586 |
| 2026-10-08 | 53.890 | 54.440 | 53.460 | 54.360 | 54.360 | 376,266 |
| 2026-09-30 | 52.850 | 53.670 | 52.630 | 53.460 | 53.460 | 271,700 |
| 2026-09-29 | 52.150 | 53.010 | 51.900 | 52.810 | 52.810 | 170,560 |
| 2026-09-28 | 53.120 | 53.350 | 51.630 | 52.150 | 52.150 | 220,700 |
| 2026-09-24 | 53.540 | 53.800 | 52.700 | 52.880 | 52.880 | 204,734 |
| 2026-09-23 | 52.740 | 53.650 | 52.510 | 53.520 | 53.520 | 296,099 |
| 2026-09-22 | 52.770 | 53.470 | 52.630 | 52.730 | 52.730 | 219,100 |
Page 1 of 1 · 17 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.