Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	72.430	75.990	71.000	73.600	73.600	5,334,852
2026-10-20	65.000	72.970	65.000	71.750	71.750	5,313,517
2026-10-19	65.660	66.480	63.500	65.760	65.760	2,603,268
2026-10-16	68.900	69.290	65.880	66.500	66.500	3,331,260
2026-10-15	69.000	69.740	65.780	66.670	66.670	4,309,127
2026-10-14	73.860	73.860	71.100	71.330	71.330	2,610,999
2026-10-13	72.000	74.770	70.770	73.860	73.860	3,572,497
2026-10-12	77.280	77.280	74.180	74.790	74.790	3,342,758
2026-10-09	79.600	80.380	74.400	77.270	77.270	4,376,134
2026-10-08	85.170	86.600	79.030	79.880	79.880	4,608,626
2026-09-30	87.880	88.780	85.200	85.600	85.600	4,377,624
2026-09-29	87.860	88.770	86.680	87.830	87.830	2,770,361
2026-09-28	93.000	94.270	86.630	87.870	87.870	5,779,291
2026-09-24	96.980	97.980	93.820	93.840	93.840	2,895,599
2026-09-23	97.390	98.780	96.960	97.700	97.700	3,745,154
2026-09-22	94.800	100.88	94.800	97.370	97.370	6,610,292
2026-09-21	96.000	96.000	93.160	93.820	93.820	3,912,652
2026-09-18	92.990	96.800	92.900	95.040	95.040	4,418,484
2026-09-17	93.500	95.500	90.650	91.490	91.490	4,252,540
2026-09-16	88.000	92.980	87.170	92.660	92.660	4,771,571
2026-09-15	85.760	89.660	83.600	87.700	87.700	4,127,819
2026-09-14	85.900	86.230	82.440	85.240	85.240	4,124,803
2026-09-11	89.000	89.740	82.810	86.020	86.020	5,353,195
2026-09-10	93.710	94.400	90.180	90.280	90.280	4,120,857
2026-09-09	97.700	98.700	93.560	94.500	94.500	4,077,875
2026-09-08	99.880	101.33	96.700	97.700	97.700	5,110,166
2026-09-07	92.900	99.880	92.590	98.530	98.530	8,472,720
2026-09-04	97.330	98.000	91.710	92.590	92.590	5,050,685
2026-09-03	96.800	98.000	92.700	97.330	97.330	6,462,142
2026-09-02	93.150	98.560	93.150	97.680	97.680	6,439,213
2026-09-01	95.800	97.300	93.810	94.450	94.450	3,290,073
2026-08-31	93.180	96.660	92.200	96.290	96.290	4,196,216
2026-08-28	91.860	97.770	90.800	95.070	95.070	5,135,131
2026-08-27	87.950	93.910	87.950	92.410	92.410	4,494,769
2026-08-26	87.850	88.990	86.230	87.530	87.530	3,603,751
2026-08-25	86.010	88.980	83.820	87.850	87.850	4,827,942
2026-08-24	91.290	93.260	86.790	88.860	88.860	3,906,445
2026-08-21	90.270	93.280	89.000	91.120	91.120	3,376,625
2026-08-20	90.000	92.210	88.020	91.410	91.410	5,177,791
2026-08-19	99.800	102.00	87.500	88.310	88.310	9,790,877
2026-08-18	100.88	104.66	98.750	103.19	103.19	5,381,223
2026-08-17	94.770	100.98	93.220	100.98	100.98	5,469,748
2026-08-14	90.120	92.800	89.800	92.720	92.720	3,458,860
2026-08-13	92.900	95.080	89.160	89.270	89.270	4,273,792
2026-08-12	90.430	93.260	88.190	91.490	91.490	3,955,146
2026-08-11	86.300	90.910	86.000	89.180	89.180	4,658,694
2026-08-10	88.780	89.120	85.300	86.950	86.950	4,159,332
2026-08-07	86.790	89.370	85.550	88.500	88.500	4,988,323
2026-08-06	83.920	88.870	82.800	86.740	86.740	5,200,586
2026-08-05	81.490	87.650	80.710	85.500	85.500	6,135,903
2026-08-04	79.860	82.880	78.750	81.370	81.370	4,823,480
2026-08-03	79.500	82.210	76.440	78.800	78.800	5,269,525
2026-07-31	78.990	84.880	78.100	81.200	81.200	7,656,452
2026-07-30	79.220	80.900	72.000	73.250	73.250	6,937,557
2026-07-29	78.790	80.980	74.730	80.930	80.930	6,568,465
2026-07-28	81.910	83.850	77.200	78.070	78.070	4,137,058
2026-07-27	84.250	85.290	80.800	84.670	84.670	3,540,234
2026-07-24	83.480	86.710	82.920	84.150	84.150	4,021,663
2026-07-23	92.000	92.670	84.100	85.210	85.210	6,106,455
2026-07-22	86.100	96.930	84.920	91.110	91.110	8,982,145

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	2.9600 CNY
2025-05-16	1.0000 CNY
2024-05-17	0.8300 CNY
2023-05-25	0.4500 CNY
2022-10-26	0.5500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.