Shenzhen Bluetrum Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 145.00 | 151.65 | 144.02 | 150.13 | 99.153 | 5,658,272 |
| 2025-10-22 | 146.55 | 147.88 | 144.05 | 145.88 | 96.346 | 4,844,457 |
| 2025-10-21 | 148.00 | 150.49 | 144.36 | 150.37 | 99.311 | 7,597,498 |
| 2025-10-20 | 159.10 | 159.24 | 146.71 | 149.51 | 98.743 | 10,053,916 |
| 2025-10-17 | 142.00 | 144.49 | 138.55 | 142.33 | 94.001 | 4,657,557 |
| 2025-10-16 | 144.65 | 147.60 | 141.20 | 143.10 | 94.510 | 4,206,888 |
| 2025-10-15 | 140.10 | 146.88 | 140.00 | 145.78 | 96.280 | 5,202,405 |
| 2025-10-14 | 155.00 | 156.96 | 140.60 | 140.70 | 92.925 | 7,843,295 |
| 2025-10-13 | 147.16 | 159.30 | 147.00 | 154.42 | 101.99 | 6,005,188 |
| 2025-10-10 | 161.68 | 161.69 | 156.00 | 157.16 | 103.80 | 7,154,197 |
| 2025-10-09 | 160.73 | 173.00 | 157.69 | 165.89 | 109.56 | 11,710,788 |
| 2025-09-30 | 152.30 | 168.88 | 150.01 | 164.01 | 108.32 | 13,992,304 |
| 2025-09-29 | 151.01 | 160.90 | 149.20 | 154.18 | 101.83 | 14,469,856 |
| 2025-09-26 | 140.88 | 146.40 | 138.31 | 142.09 | 93.843 | 10,406,569 |
| 2025-09-25 | 149.98 | 156.30 | 144.01 | 144.02 | 95.118 | 13,245,023 |
| 2025-09-24 | 147.84 | 156.38 | 145.21 | 151.31 | 99.932 | 16,261,889 |
| 2025-09-23 | 148.00 | 162.88 | 132.50 | 151.00 | 99.728 | 20,764,821 |
| 2025-09-22 | 125.00 | 139.82 | 123.23 | 139.82 | 92.344 | 16,047,611 |
| 2025-09-19 | 118.00 | 120.11 | 116.40 | 116.52 | 76.955 | 4,050,131 |
| 2025-09-18 | 120.88 | 122.97 | 114.52 | 118.81 | 78.468 | 8,154,320 |
| 2025-09-17 | 113.24 | 122.34 | 112.18 | 121.05 | 79.947 | 7,247,721 |
| 2025-09-16 | 113.80 | 115.20 | 112.31 | 113.31 | 74.835 | 2,877,944 |
| 2025-09-15 | 115.20 | 116.70 | 112.00 | 113.77 | 75.139 | 3,854,985 |
| 2025-09-12 | 113.60 | 116.99 | 111.80 | 114.60 | 75.687 | 6,013,303 |
| 2025-09-11 | 108.40 | 113.80 | 107.80 | 113.80 | 75.159 | 4,926,841 |
| 2025-09-10 | 110.96 | 111.24 | 109.00 | 109.04 | 72.015 | 2,729,590 |
| 2025-09-09 | 110.20 | 113.28 | 107.99 | 110.50 | 72.979 | 3,639,694 |
| 2025-09-08 | 110.55 | 112.31 | 109.02 | 110.50 | 72.979 | 3,325,679 |
| 2025-09-05 | 108.50 | 110.98 | 107.18 | 110.40 | 72.913 | 3,392,794 |
| 2025-09-04 | 112.00 | 114.90 | 105.00 | 108.20 | 71.460 | 4,840,014 |
| 2025-09-03 | 112.99 | 115.50 | 111.44 | 112.00 | 73.970 | 3,713,910 |
| 2025-09-02 | 122.00 | 122.00 | 111.53 | 112.66 | 74.406 | 8,327,865 |
| 2025-09-01 | 127.06 | 129.99 | 120.00 | 123.70 | 81.697 | 7,693,324 |
| 2025-08-29 | 126.19 | 126.19 | 119.02 | 121.98 | 80.561 | 7,058,818 |
| 2025-08-28 | 125.60 | 130.30 | 123.05 | 128.00 | 84.537 | 7,439,641 |
| 2025-08-27 | 118.88 | 135.22 | 118.88 | 123.60 | 81.631 | 10,744,070 |
| 2025-08-26 | 116.40 | 122.80 | 113.80 | 117.70 | 77.735 | 6,163,800 |
| 2025-08-25 | 121.97 | 124.65 | 115.31 | 117.21 | 77.411 | 7,280,370 |
| 2025-08-22 | 112.15 | 120.25 | 111.91 | 119.71 | 79.062 | 7,068,958 |
| 2025-08-21 | 115.32 | 115.69 | 110.50 | 111.30 | 73.508 | 5,690,489 |
| 2025-08-20 | 108.16 | 114.87 | 106.26 | 114.71 | 75.760 | 8,950,002 |
| 2025-08-19 | 104.60 | 109.80 | 103.11 | 109.00 | 71.989 | 7,339,863 |
| 2025-08-18 | 102.41 | 105.83 | 101.31 | 104.60 | 69.083 | 5,097,852 |
| 2025-08-15 | 101.24 | 102.82 | 100.61 | 101.60 | 67.102 | 3,503,220 |
| 2025-08-14 | 102.50 | 104.58 | 101.02 | 101.03 | 66.725 | 3,689,810 |
| 2025-08-13 | 102.65 | 103.36 | 101.00 | 102.74 | 67.854 | 3,457,244 |
| 2025-08-12 | 99.300 | 103.45 | 99.300 | 102.67 | 67.808 | 5,443,294 |
| 2025-08-11 | 96.660 | 101.71 | 96.400 | 99.500 | 65.714 | 4,180,646 |
| 2025-08-08 | 99.580 | 99.580 | 97.000 | 97.010 | 64.070 | 3,688,664 |
| 2025-08-07 | 99.600 | 101.47 | 99.070 | 99.670 | 65.827 | 3,404,896 |
| 2025-08-06 | 98.630 | 100.98 | 97.500 | 100.25 | 66.210 | 3,893,379 |
| 2025-08-05 | 99.000 | 99.400 | 98.270 | 98.580 | 65.107 | 2,664,828 |
| 2025-08-04 | 98.700 | 99.990 | 98.260 | 98.710 | 65.193 | 3,175,739 |
| 2025-08-01 | 101.00 | 102.58 | 98.570 | 99.780 | 65.899 | 2,840,208 |
| 2025-07-31 | 101.39 | 103.74 | 100.00 | 100.09 | 66.104 | 3,556,124 |
| 2025-07-30 | 102.90 | 105.98 | 101.30 | 102.02 | 67.379 | 3,758,501 |
| 2025-07-29 | 100.99 | 104.60 | 100.80 | 103.40 | 68.290 | 4,229,174 |
| 2025-07-28 | 103.16 | 103.20 | 100.80 | 101.34 | 66.930 | 3,209,720 |
| 2025-07-25 | 101.00 | 103.49 | 100.48 | 103.16 | 68.132 | 4,168,536 |
| 2025-07-24 | 100.47 | 101.48 | 99.610 | 100.60 | 66.441 | 1,896,511 |
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.