Shenzhen Bluetrum Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 148.80 | 150.20 | 145.55 | 147.03 | 97.106 | 6,614,846 |
| 2026-01-16 | 147.05 | 149.55 | 145.00 | 147.10 | 97.152 | 6,606,062 |
| 2026-01-15 | 143.66 | 147.19 | 143.07 | 146.64 | 96.848 | 5,314,042 |
| 2026-01-14 | 142.00 | 148.68 | 142.00 | 143.81 | 94.979 | 7,915,244 |
| 2026-01-13 | 151.48 | 152.36 | 142.05 | 142.55 | 94.147 | 8,107,176 |
| 2026-01-12 | 143.90 | 150.88 | 142.30 | 149.40 | 98.671 | 10,805,410 |
| 2026-01-09 | 140.73 | 149.48 | 138.33 | 145.34 | 95.989 | 10,385,339 |
| 2026-01-08 | 150.00 | 153.80 | 141.18 | 142.13 | 93.869 | 14,211,393 |
| 2026-01-07 | 133.41 | 135.98 | 131.10 | 133.71 | 88.308 | 4,507,963 |
| 2026-01-06 | 135.01 | 135.20 | 132.77 | 133.69 | 88.295 | 4,983,942 |
| 2026-01-05 | 131.31 | 134.99 | 131.20 | 134.99 | 89.154 | 5,571,707 |
| 2025-12-31 | 132.80 | 132.80 | 129.02 | 131.31 | 86.723 | 3,812,898 |
| 2025-12-30 | 127.36 | 131.88 | 126.88 | 131.18 | 86.637 | 4,928,965 |
| 2025-12-29 | 125.00 | 129.93 | 125.00 | 127.35 | 84.108 | 4,088,763 |
| 2025-12-26 | 126.50 | 127.00 | 124.51 | 124.69 | 82.351 | 3,432,558 |
| 2025-12-25 | 127.02 | 127.74 | 126.26 | 126.71 | 83.685 | 2,615,673 |
| 2025-12-24 | 126.80 | 129.50 | 125.41 | 127.43 | 84.161 | 4,060,035 |
| 2025-12-23 | 126.01 | 127.99 | 125.28 | 126.12 | 83.296 | 2,526,368 |
| 2025-12-22 | 126.18 | 127.33 | 125.45 | 126.49 | 83.540 | 2,545,752 |
| 2025-12-19 | 127.00 | 127.87 | 125.30 | 125.54 | 82.913 | 2,856,203 |
| 2025-12-18 | 129.66 | 129.98 | 126.60 | 126.67 | 83.659 | 3,133,222 |
| 2025-12-17 | 132.05 | 133.99 | 126.85 | 130.77 | 86.367 | 5,410,767 |
| 2025-12-16 | 134.00 | 136.44 | 131.77 | 134.40 | 88.764 | 4,605,832 |
| 2025-12-15 | 135.80 | 137.60 | 133.00 | 133.05 | 87.873 | 4,325,699 |
| 2025-12-12 | 138.00 | 140.40 | 135.11 | 138.36 | 91.379 | 5,167,230 |
| 2025-12-11 | 140.50 | 141.50 | 137.14 | 138.56 | 91.512 | 4,650,096 |
| 2025-12-10 | 139.01 | 142.80 | 138.71 | 139.77 | 92.311 | 4,732,664 |
| 2025-12-09 | 142.50 | 143.97 | 139.30 | 139.91 | 92.403 | 5,553,803 |
| 2025-12-08 | 142.50 | 144.19 | 138.00 | 143.75 | 94.939 | 7,005,526 |
| 2025-12-05 | 153.18 | 155.50 | 143.00 | 143.81 | 94.979 | 9,829,702 |
| 2025-12-04 | 148.00 | 159.58 | 145.80 | 158.53 | 104.70 | 11,897,629 |
| 2025-12-03 | 147.63 | 149.00 | 142.60 | 145.58 | 96.148 | 4,552,380 |
| 2025-12-02 | 152.01 | 154.18 | 147.00 | 149.08 | 98.459 | 6,508,421 |
| 2025-12-01 | 143.49 | 156.00 | 142.02 | 152.15 | 100.49 | 10,604,054 |
| 2025-11-28 | 146.40 | 147.73 | 142.02 | 144.50 | 95.435 | 5,153,151 |
| 2025-11-27 | 138.02 | 149.70 | 137.30 | 144.73 | 95.586 | 8,302,034 |
| 2025-11-26 | 136.58 | 139.00 | 135.00 | 135.90 | 89.755 | 4,135,706 |
| 2025-11-25 | 128.37 | 137.00 | 128.37 | 135.90 | 89.755 | 5,035,626 |
| 2025-11-24 | 140.94 | 141.00 | 125.10 | 127.48 | 84.194 | 6,324,978 |
| 2025-11-21 | 142.86 | 148.00 | 138.60 | 139.32 | 92.013 | 5,146,692 |
| 2025-11-20 | 143.68 | 148.02 | 138.51 | 146.66 | 96.861 | 5,717,682 |
| 2025-11-19 | 143.50 | 148.86 | 141.45 | 141.61 | 93.526 | 4,166,885 |
| 2025-11-18 | 139.04 | 147.89 | 139.00 | 145.15 | 95.864 | 5,613,890 |
| 2025-11-17 | 135.00 | 142.19 | 134.78 | 141.30 | 93.321 | 5,447,900 |
| 2025-11-14 | 135.00 | 142.22 | 133.50 | 137.90 | 91.076 | 7,310,417 |
| 2025-11-13 | 132.74 | 132.98 | 130.81 | 131.62 | 86.928 | 2,166,712 |
| 2025-11-12 | 132.42 | 134.70 | 130.58 | 132.75 | 87.674 | 1,939,368 |
| 2025-11-11 | 135.59 | 137.31 | 132.20 | 132.40 | 87.443 | 2,507,350 |
| 2025-11-10 | 131.55 | 135.94 | 128.40 | 135.59 | 89.550 | 5,023,794 |
| 2025-11-07 | 134.00 | 134.00 | 131.07 | 131.56 | 86.888 | 2,077,083 |
| 2025-11-06 | 133.33 | 135.49 | 132.79 | 134.60 | 88.896 | 2,987,147 |
| 2025-11-05 | 128.60 | 134.26 | 128.01 | 133.33 | 88.057 | 2,688,388 |
| 2025-11-04 | 136.21 | 136.99 | 131.10 | 131.79 | 87.040 | 3,091,693 |
| 2025-11-03 | 134.01 | 137.67 | 131.15 | 137.58 | 90.864 | 4,212,732 |
| 2025-10-31 | 139.98 | 139.98 | 135.30 | 136.32 | 90.032 | 4,216,115 |
| 2025-10-30 | 143.00 | 143.02 | 136.11 | 136.11 | 89.893 | 5,841,475 |
| 2025-10-29 | 141.99 | 143.40 | 140.70 | 143.00 | 94.444 | 3,418,808 |
| 2025-10-28 | 145.00 | 146.76 | 140.66 | 141.00 | 93.123 | 5,778,257 |
| 2025-10-27 | 151.88 | 151.88 | 144.68 | 147.05 | 97.119 | 8,149,679 |
| 2025-10-24 | 150.34 | 155.60 | 148.11 | 153.00 | 101.05 | 6,597,364 |
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.