Shenzhen Bluetrum Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 104.08 | 106.88 | 103.15 | 105.65 | 69.046 | 3,577,208 |
| 2025-04-24 | 108.22 | 108.70 | 103.60 | 104.01 | 67.974 | 3,373,719 |
| 2025-04-23 | 107.81 | 109.80 | 107.01 | 108.22 | 70.725 | 3,451,118 |
| 2025-04-22 | 108.00 | 108.49 | 106.01 | 106.21 | 69.412 | 2,413,317 |
| 2025-04-21 | 106.00 | 108.78 | 104.01 | 108.60 | 70.974 | 3,159,765 |
| 2025-04-18 | 105.99 | 107.00 | 104.65 | 105.43 | 68.902 | 2,629,498 |
| 2025-04-17 | 103.50 | 109.90 | 103.50 | 106.61 | 69.673 | 6,019,617 |
| 2025-04-16 | 105.60 | 106.58 | 102.55 | 103.45 | 67.608 | 3,522,472 |
| 2025-04-15 | 106.99 | 107.49 | 104.42 | 106.00 | 69.274 | 3,282,672 |
| 2025-04-14 | 111.11 | 113.00 | 105.60 | 106.46 | 69.575 | 5,554,306 |
| 2025-04-11 | 103.91 | 111.91 | 103.40 | 108.90 | 71.170 | 5,817,218 |
| 2025-04-10 | 106.18 | 109.63 | 105.00 | 105.43 | 68.902 | 6,706,069 |
| 2025-04-09 | 94.100 | 101.50 | 88.940 | 99.620 | 65.105 | 7,485,995 |
| 2025-04-08 | 99.600 | 103.30 | 92.610 | 99.490 | 65.020 | 7,928,741 |
| 2025-04-07 | 107.18 | 111.10 | 99.520 | 99.520 | 65.040 | 7,105,793 |
| 2025-04-03 | 130.15 | 134.58 | 119.00 | 124.40 | 81.300 | 8,487,908 |
| 2025-04-02 | 134.52 | 136.40 | 131.18 | 132.58 | 86.645 | 4,780,394 |
| 2025-04-01 | 137.00 | 138.00 | 134.64 | 135.94 | 88.841 | 5,960,935 |
| 2025-03-31 | 125.09 | 136.94 | 124.23 | 135.78 | 88.737 | 8,189,251 |
| 2025-03-28 | 130.66 | 134.50 | 127.24 | 127.24 | 83.156 | 4,740,733 |
| 2025-03-27 | 130.97 | 137.09 | 129.50 | 131.00 | 85.613 | 7,202,365 |
| 2025-03-26 | 122.11 | 133.20 | 122.11 | 131.40 | 85.874 | 9,942,716 |
| 2025-03-25 | 124.00 | 125.30 | 120.00 | 122.03 | 79.751 | 4,271,729 |
| 2025-03-24 | 119.28 | 125.40 | 119.28 | 123.76 | 80.881 | 5,247,658 |
| 2025-03-21 | 127.15 | 128.19 | 119.58 | 119.96 | 78.398 | 6,561,171 |
| 2025-03-20 | 125.50 | 133.45 | 124.10 | 128.23 | 83.803 | 7,775,365 |
| 2025-03-19 | 126.98 | 131.90 | 124.23 | 124.57 | 81.411 | 6,295,872 |
| 2025-03-18 | 123.53 | 128.80 | 122.20 | 126.95 | 82.966 | 6,957,996 |
| 2025-03-17 | 123.01 | 124.72 | 120.74 | 123.12 | 80.463 | 4,596,301 |
| 2025-03-14 | 118.45 | 125.14 | 118.45 | 124.34 | 81.260 | 8,379,832 |
| 2025-03-13 | 119.02 | 121.00 | 116.01 | 119.78 | 78.280 | 5,142,548 |
| 2025-03-12 | 119.03 | 122.79 | 116.73 | 119.58 | 78.149 | 5,827,050 |
| 2025-03-11 | 116.73 | 119.79 | 116.20 | 118.09 | 77.176 | 3,139,894 |
| 2025-03-10 | 116.68 | 119.90 | 115.05 | 119.49 | 78.091 | 4,503,252 |
| 2025-03-07 | 123.42 | 124.00 | 117.00 | 117.85 | 77.019 | 7,917,849 |
| 2025-03-06 | 124.88 | 126.66 | 123.38 | 124.67 | 81.476 | 8,690,693 |
| 2025-03-05 | 127.00 | 132.47 | 122.34 | 124.88 | 81.613 | 13,397,768 |
| 2025-03-04 | 109.23 | 124.67 | 108.82 | 123.75 | 80.875 | 12,768,784 |
| 2025-03-03 | 110.00 | 112.38 | 106.80 | 110.33 | 72.104 | 4,872,715 |
| 2025-02-28 | 120.45 | 120.45 | 108.79 | 110.00 | 71.889 | 9,266,296 |
| 2025-02-27 | 124.55 | 127.44 | 119.00 | 122.08 | 79.783 | 7,475,377 |
| 2025-02-26 | 124.87 | 128.17 | 122.00 | 124.55 | 81.398 | 7,600,060 |
| 2025-02-25 | 122.00 | 129.62 | 119.00 | 125.22 | 81.835 | 10,719,907 |
| 2025-02-24 | 125.37 | 125.37 | 116.90 | 119.96 | 78.398 | 8,927,981 |
| 2025-02-21 | 121.00 | 127.04 | 119.63 | 125.62 | 82.097 | 8,375,596 |
| 2025-02-20 | 123.80 | 125.80 | 121.70 | 122.26 | 79.901 | 7,844,670 |
| 2025-02-19 | 117.11 | 122.00 | 116.23 | 120.94 | 79.038 | 5,181,915 |
| 2025-02-18 | 123.00 | 123.33 | 115.08 | 117.11 | 76.535 | 7,005,393 |
| 2025-02-17 | 119.79 | 124.90 | 118.51 | 124.60 | 81.430 | 6,591,066 |
| 2025-02-14 | 121.00 | 122.98 | 118.27 | 120.26 | 78.594 | 6,231,504 |
| 2025-02-13 | 133.90 | 134.40 | 122.50 | 122.69 | 80.182 | 11,562,134 |
| 2025-02-12 | 128.00 | 137.57 | 126.22 | 135.50 | 88.554 | 10,397,461 |
| 2025-02-11 | 131.68 | 133.30 | 128.11 | 129.70 | 84.763 | 6,835,772 |
| 2025-02-10 | 131.00 | 133.50 | 126.86 | 131.69 | 86.064 | 10,247,670 |
| 2025-02-07 | 135.00 | 139.39 | 130.00 | 132.60 | 86.658 | 11,727,796 |
| 2025-02-06 | 133.00 | 143.88 | 129.06 | 136.52 | 89.220 | 9,376,742 |
| 2025-02-05 | 146.57 | 147.98 | 132.00 | 134.00 | 87.573 | 7,806,860 |
| 2025-01-27 | 145.11 | 149.88 | 139.88 | 143.00 | 93.455 | 6,166,356 |
| 2025-01-24 | 138.53 | 145.00 | 138.53 | 144.36 | 94.344 | 5,529,559 |
| 2025-01-23 | 148.00 | 150.16 | 139.40 | 139.96 | 91.469 | 6,972,408 |
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.