Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	127.15	129.05	126.63	128.93	85.151	2,789,250
2026-04-21	128.00	128.48	125.63	127.78	84.392	2,399,812
2026-04-20	128.25	130.00	128.25	128.85	85.099	2,891,603
2026-04-17	128.00	130.40	127.30	128.76	85.039	2,900,213
2026-04-16	126.00	127.98	125.77	127.96	84.511	2,711,934
2026-04-15	128.00	129.27	126.00	126.31	83.421	3,161,022
2026-04-14	126.18	127.17	125.14	126.57	83.593	2,831,454
2026-04-13	126.00	127.37	124.93	125.58	82.939	2,999,789
2026-04-10	126.80	127.48	124.95	124.99	82.549	3,738,882
2026-04-09	129.84	131.08	124.60	124.69	82.351	6,212,590
2026-04-08	124.72	129.09	124.00	129.09	85.257	3,547,537
2026-04-07	119.12	123.44	119.12	122.79	81.096	2,572,564
2026-04-03	119.50	120.50	118.20	118.96	78.567	1,735,157
2026-04-02	119.61	120.60	118.20	118.96	78.567	1,721,988
2026-04-01	119.51	120.57	117.51	120.09	79.313	2,640,912
2026-03-31	116.20	120.93	116.20	117.29	77.464	2,526,265
2026-03-30	115.34	117.68	115.00	116.35	76.843	1,681,626
2026-03-27	111.51	119.26	111.18	117.20	77.404	2,725,088
2026-03-26	115.98	116.61	112.50	113.11	74.703	1,580,292
2026-03-25	115.00	117.30	114.65	115.97	76.592	2,095,996
2026-03-24	112.50	114.50	110.36	114.28	75.476	1,935,394
2026-03-23	116.96	116.97	110.10	110.50	72.979	2,623,374
2026-03-20	123.06	123.06	118.89	118.98	78.580	1,987,182
2026-03-19	123.33	124.50	121.83	122.17	80.687	1,827,144
2026-03-18	124.18	125.87	123.36	124.91	82.497	1,456,484
2026-03-17	125.38	127.20	124.00	124.01	81.902	1,682,872
2026-03-16	124.55	125.00	122.60	124.66	82.331	1,611,779
2026-03-13	125.50	127.00	124.50	125.00	82.556	1,600,446
2026-03-12	127.05	129.22	125.72	126.19	83.342	1,520,334
2026-03-11	130.10	130.67	127.87	128.02	84.550	1,399,112
2026-03-10	129.26	130.66	128.53	129.77	85.706	1,574,748
2026-03-09	128.13	128.25	123.93	127.57	84.253	2,309,186
2026-03-06	127.88	131.00	127.88	129.52	85.541	1,701,761
2026-03-05	131.51	131.86	128.13	128.70	85.000	2,299,261
2026-03-04	125.00	130.14	125.00	128.92	85.145	2,970,473
2026-03-03	133.56	133.98	126.00	127.00	83.877	3,047,206
2026-03-02	135.90	135.90	132.00	132.45	87.476	3,362,967
2026-02-27	136.16	138.20	135.00	136.33	90.039	2,159,586
2026-02-26	135.00	137.84	134.25	137.40	90.745	2,942,910
2026-02-25	134.75	135.98	133.90	134.27	88.678	1,988,178
2026-02-24	137.84	138.29	133.80	134.56	88.870	2,489,984
2026-02-13	138.50	139.97	136.32	136.52	90.164	2,661,645
2026-02-12	136.57	139.48	135.50	139.45	92.099	3,086,693
2026-02-11	135.85	137.10	135.15	135.43	89.444	1,632,176
2026-02-10	135.55	137.20	135.00	136.54	90.178	1,968,875
2026-02-09	134.00	137.38	133.00	136.10	89.887	2,760,963
2026-02-06	130.60	135.79	130.04	132.09	87.238	2,571,137
2026-02-05	134.97	134.97	131.60	131.83	87.067	2,005,040
2026-02-04	136.42	136.86	132.05	136.07	89.867	3,260,442
2026-02-03	137.00	138.68	134.53	137.90	91.076	2,644,085
2026-02-02	140.50	140.96	134.94	135.15	89.259	3,511,510
2026-01-30	143.80	143.80	138.44	140.96	93.097	3,273,065
2026-01-29	144.87	147.70	140.90	141.55	93.486	4,371,755
2026-01-28	148.01	150.20	145.16	145.33	95.983	4,267,134
2026-01-27	146.80	149.10	143.10	148.55	98.109	4,634,007
2026-01-26	146.00	149.30	143.72	148.69	98.202	6,362,657
2026-01-23	149.70	151.28	147.39	148.20	97.878	5,468,971
2026-01-22	154.03	154.80	148.51	148.97	98.387	6,723,678
2026-01-21	146.60	154.86	146.00	153.51	101.39	10,264,649
2026-01-20	147.17	150.35	145.30	147.28	97.271	5,777,983

← NewerPage 3 of 18 · 1,033 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.