Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	100.50	100.95	99.610	100.01	66.051	2,009,245
2025-07-22	101.71	102.88	99.970	100.67	66.487	2,502,400
2025-07-21	99.220	103.20	98.880	102.73	67.848	4,077,041
2025-07-18	100.00	101.49	98.770	99.400	65.649	2,064,850
2025-07-17	99.000	99.700	98.190	99.600	65.781	2,137,006
2025-07-16	97.030	101.52	97.000	100.06	66.084	3,017,376
2025-07-15	99.990	99.990	97.120	97.170	64.176	3,703,559
2025-07-14	100.24	100.84	99.510	100.00	66.045	1,324,706
2025-07-11	99.020	100.47	98.400	100.24	66.203	2,030,969
2025-07-10	99.090	100.94	98.800	99.220	65.530	1,719,635
2025-07-09	101.10	101.28	99.160	99.320	65.596	2,431,201
2025-07-08	101.50	102.56	100.00	101.12	66.784	2,628,912
2025-07-07	99.740	100.87	98.800	100.55	66.408	1,742,948
2025-07-04	103.50	104.11	99.640	100.10	66.111	4,432,410
2025-07-03	105.08	106.15	102.66	103.16	68.132	3,811,861
2025-07-02	104.00	110.45	103.45	105.85	69.908	8,137,922
2025-07-01	103.08	105.98	101.88	103.41	68.297	3,714,350
2025-06-30	102.72	103.30	100.98	103.08	68.079	3,344,656
2025-06-27	105.00	105.00	101.37	102.07	67.412	3,704,858
2025-06-26	106.50	106.59	102.77	103.14	68.119	4,758,293
2025-06-25	102.00	107.49	102.00	107.18	70.787	7,305,796
2025-06-24	99.050	101.65	99.050	101.18	66.824	2,385,538
2025-06-23	96.380	99.260	96.010	98.650	65.153	3,000,747
2025-06-20	99.960	102.00	96.530	97.200	64.196	2,924,434
2025-06-19	103.00	104.86	99.480	99.960	66.018	4,013,838
2025-06-18	101.22	103.97	99.510	102.00	67.366	3,367,639
2025-06-17	101.00	105.63	100.90	101.33	66.923	4,465,606
2025-06-16	100.39	102.54	99.720	100.20	66.177	2,355,064
2025-06-13	98.000	102.75	97.520	101.10	66.771	4,640,788
2025-06-12	101.98	105.00	99.460	100.10	66.111	5,185,046
2025-06-11	101.00	103.73	100.00	102.05	67.399	4,653,168
2025-06-10	103.30	103.30	99.230	100.36	66.282	5,344,142
2025-06-09	99.820	105.38	98.500	103.40	68.290	8,687,025
2025-06-06	94.850	102.73	93.880	99.820	65.926	8,494,473
2025-06-05	90.300	95.500	89.600	94.820	62.624	5,124,091
2025-06-04	90.020	90.780	89.530	90.060	59.480	2,117,305
2025-06-03	90.280	92.280	90.000	90.050	59.473	2,272,205
2025-05-30	93.170	93.200	90.540	91.190	60.226	1,811,616
2025-05-29	93.700	95.750	93.080	93.820	61.963	2,664,787
2025-05-28	91.500	96.600	91.500	93.000	61.422	3,226,980
2025-05-27	91.940	93.870	91.000	92.420	61.039	2,538,072
2025-05-26	90.000	93.490	89.250	92.670	61.204	3,514,661
2025-05-23	90.550	91.220	89.200	89.250	58.945	3,247,137
2025-05-22	91.950	94.120	91.700	92.790	61.283	2,736,013
2025-05-21	94.000	94.510	91.470	92.110	60.834	2,212,419
2025-05-20	94.660	94.730	92.800	93.790	61.943	2,304,518
2025-05-19	95.200	95.580	93.550	94.390	62.340	1,847,954
2025-05-16	94.200	95.860	93.300	94.580	62.465	1,867,021
2025-05-15	98.110	98.410	95.260	95.520	62.425	2,707,429
2025-05-14	99.500	101.00	97.300	98.610	64.445	3,203,045
2025-05-13	101.49	102.96	99.650	99.820	65.236	2,999,513
2025-05-12	98.670	101.66	98.670	100.35	65.582	4,328,704
2025-05-09	101.32	101.32	97.050	97.120	63.471	3,899,918
2025-05-08	100.13	103.52	99.400	101.40	66.268	3,967,985
2025-05-07	103.88	105.86	99.500	100.79	65.870	6,491,565
2025-05-06	102.00	103.69	100.99	102.10	66.726	6,871,619
2025-04-30	98.030	101.55	93.000	101.36	66.242	10,479,985
2025-04-29	105.20	106.18	103.80	103.90	67.902	2,996,109
2025-04-28	105.00	107.50	104.70	105.77	69.124	2,454,010
2025-04-25	104.08	106.88	103.15	105.65	69.046	3,577,208

← NewerPage 6 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.