Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	82.180	86.590	72.710	86.100	86.100	8,971,435
2026-07-20	95.590	96.270	78.590	81.720	81.720	7,967,953
2026-07-17	109.05	109.85	91.660	91.880	91.880	7,500,262
2026-07-16	113.56	119.80	106.26	108.18	108.18	6,887,376
2026-07-15	122.78	124.50	113.78	115.09	115.09	4,263,369
2026-07-14	124.51	124.51	115.11	122.78	122.78	5,181,001
2026-07-13	134.02	138.49	122.00	123.30	123.30	6,020,335
2026-07-10	149.29	149.82	137.02	137.05	137.05	4,644,998
2026-07-09	141.68	148.60	137.23	148.32	148.32	4,611,539
2026-07-08	135.32	146.49	134.01	138.51	138.51	6,107,542
2026-07-07	133.06	137.00	127.00	136.80	136.80	5,716,756
2026-07-06	148.88	150.57	131.00	133.64	133.64	6,533,317
2026-07-03	150.98	154.30	142.30	147.11	147.11	4,731,296
2026-07-02	149.58	161.50	147.00	149.32	149.32	4,829,903
2026-07-01	158.50	162.42	151.00	154.20	154.20	4,928,195
2026-06-30	146.79	159.42	143.17	157.50	157.50	6,383,444
2026-06-29	151.50	157.77	143.10	145.03	145.03	6,590,066
2026-06-26	155.24	157.98	147.00	153.14	153.14	6,307,423
2026-06-25	149.80	159.20	145.60	157.00	157.00	5,909,221
2026-06-24	138.00	153.80	137.00	151.20	151.20	6,478,115
2026-06-23	134.88	144.58	132.91	139.00	139.00	6,861,413
2026-06-22	129.80	138.40	126.00	135.63	135.63	7,082,792
2026-06-18	127.13	129.28	123.00	128.00	128.00	5,907,676
2026-06-17	115.11	127.60	114.00	127.54	127.54	7,073,242
2026-06-16	116.91	126.58	116.91	118.20	118.20	10,348,716
2026-06-15	101.99	117.98	100.00	116.80	116.80	10,672,326
2026-06-12	101.90	102.99	96.030	101.40	101.40	9,297,848
2026-06-11	90.010	98.800	90.010	97.400	97.400	8,843,895
2026-06-10	94.790	95.630	90.800	92.050	92.050	4,222,246
2026-06-09	92.190	99.990	89.240	96.190	96.190	8,108,658
2026-06-08	84.000	93.880	83.010	92.050	92.050	7,886,777
2026-06-05	89.000	90.130	86.450	87.600	87.600	3,558,062
2026-06-04	90.150	91.430	88.000	89.300	89.300	3,911,417
2026-06-03	94.030	94.830	89.800	90.960	90.960	5,515,880
2026-06-02	92.400	94.550	90.120	94.420	94.420	4,354,527
2026-06-01	94.410	95.520	91.750	92.400	92.400	4,153,688
2026-05-29	100.20	102.33	93.550	94.470	94.470	6,121,791
2026-05-28	97.550	102.45	93.430	101.27	101.27	7,259,788
2026-05-27	93.790	102.49	93.200	97.340	97.340	9,320,344
2026-05-26	90.000	92.160	86.860	92.160	92.160	4,500,988
2026-05-25	90.010	91.360	89.200	90.390	90.390	3,339,929
2026-05-22	90.790	92.530	89.720	90.260	90.260	3,471,705
2026-05-21	95.660	96.280	90.200	90.280	90.280	5,122,404
2026-05-20	93.810	96.900	91.120	95.240	95.240	6,115,807
2026-05-19	92.000	95.880	89.080	94.380	94.380	6,029,349
2026-05-18	86.900	92.620	84.800	92.060	92.060	6,063,756
2026-05-15	89.628	90.460	86.831	88.737	86.737	4,722,748
2026-05-14	91.095	91.743	88.561	89.960	87.932	5,014,565
2026-05-13	85.939	91.216	84.797	90.662	88.619	7,202,696
2026-05-12	123.00	132.86	122.00	127.19	84.002	8,588,394
2026-05-11	114.50	122.88	114.50	119.60	78.989	5,827,266
2026-05-08	114.01	114.53	113.04	113.60	75.027	2,576,693
2026-05-07	116.70	116.70	113.58	114.88	75.872	3,268,187
2026-05-06	114.96	117.94	114.36	114.70	75.753	4,274,550
2026-04-30	113.05	114.17	111.10	113.50	74.961	3,798,001
2026-04-29	108.07	114.50	108.07	113.05	74.664	6,693,539
2026-04-28	128.00	129.69	125.50	126.25	83.382	3,736,437
2026-04-27	126.00	129.01	124.89	128.93	85.151	3,731,747
2026-04-24	125.00	127.38	123.65	125.80	83.084	2,638,700
2026-04-23	129.00	129.00	124.90	125.06	82.596	3,173,191

← NewerPage 2 of 5 · 243 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.