Shenzhen Bluetrum Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 146.01 | 152.00 | 143.43 | 146.20 | 95.547 | 8,800,026 |
| 2025-01-21 | 143.40 | 159.00 | 141.68 | 150.90 | 98.618 | 10,372,005 |
| 2025-01-20 | 140.63 | 143.90 | 138.18 | 139.40 | 91.103 | 5,925,367 |
| 2025-01-17 | 129.00 | 142.80 | 126.66 | 140.00 | 91.495 | 9,149,658 |
| 2025-01-16 | 137.85 | 140.00 | 129.66 | 130.32 | 85.168 | 7,197,812 |
| 2025-01-15 | 131.00 | 142.77 | 131.00 | 137.43 | 89.815 | 8,237,388 |
| 2025-01-14 | 122.70 | 133.21 | 120.90 | 132.99 | 86.913 | 7,301,890 |
| 2025-01-13 | 121.00 | 124.92 | 119.08 | 121.89 | 79.659 | 5,774,239 |
| 2025-01-10 | 130.66 | 133.90 | 125.00 | 125.50 | 82.018 | 6,537,438 |
| 2025-01-09 | 129.90 | 139.88 | 128.88 | 130.98 | 85.600 | 9,153,640 |
| 2025-01-08 | 125.30 | 135.40 | 124.41 | 132.16 | 86.371 | 7,632,216 |
| 2025-01-07 | 118.96 | 129.44 | 117.85 | 127.90 | 83.587 | 7,757,152 |
| 2025-01-06 | 122.70 | 124.70 | 115.23 | 118.00 | 77.117 | 7,629,770 |
| 2025-01-03 | 133.89 | 137.50 | 122.22 | 122.70 | 80.188 | 7,407,595 |
| 2025-01-02 | 131.00 | 137.37 | 127.03 | 134.50 | 87.900 | 7,920,851 |
| 2024-12-31 | 136.00 | 139.49 | 130.30 | 130.50 | 85.286 | 6,139,310 |
| 2024-12-30 | 138.02 | 140.97 | 133.33 | 134.96 | 88.201 | 5,991,486 |
| 2024-12-27 | 146.42 | 151.89 | 139.51 | 140.64 | 91.913 | 7,250,691 |
| 2024-12-26 | 138.85 | 152.89 | 138.10 | 147.90 | 96.657 | 8,083,990 |
| 2024-12-25 | 142.99 | 143.06 | 135.35 | 139.99 | 91.488 | 6,014,011 |
| 2024-12-24 | 140.00 | 145.98 | 135.00 | 144.97 | 94.743 | 7,710,585 |
| 2024-12-23 | 147.00 | 148.02 | 136.57 | 137.94 | 90.148 | 9,981,552 |
| 2024-12-20 | 150.10 | 165.22 | 148.70 | 150.03 | 98.050 | 12,815,115 |
| 2024-12-19 | 149.94 | 165.88 | 148.02 | 152.84 | 99.886 | 11,778,439 |
| 2024-12-18 | 134.78 | 160.58 | 128.28 | 155.38 | 101.55 | 15,201,303 |
| 2024-12-17 | 141.00 | 141.82 | 129.00 | 136.00 | 88.880 | 10,094,408 |
| 2024-12-16 | 152.88 | 158.68 | 138.01 | 142.50 | 93.128 | 12,217,990 |
| 2024-12-13 | 127.54 | 149.00 | 127.01 | 144.63 | 94.520 | 11,356,284 |
| 2024-12-12 | 137.00 | 137.00 | 125.00 | 130.14 | 85.051 | 10,164,830 |
| 2024-12-11 | 113.93 | 136.06 | 113.93 | 136.06 | 88.920 | 15,146,983 |
| 2024-12-10 | 118.00 | 118.00 | 109.03 | 113.38 | 74.098 | 8,175,826 |
| 2024-12-09 | 106.80 | 115.38 | 105.05 | 114.64 | 74.921 | 7,585,412 |
| 2024-12-06 | 106.99 | 108.60 | 102.01 | 107.58 | 70.307 | 6,817,301 |
| 2024-12-05 | 104.60 | 109.36 | 103.95 | 107.36 | 70.163 | 5,081,022 |
| 2024-12-04 | 114.88 | 116.00 | 104.86 | 105.35 | 68.850 | 7,611,727 |
| 2024-12-03 | 116.99 | 118.90 | 111.75 | 112.35 | 73.424 | 5,396,275 |
| 2024-12-02 | 118.80 | 123.47 | 114.50 | 119.70 | 78.228 | 6,535,342 |
| 2024-11-29 | 119.37 | 127.87 | 117.10 | 123.11 | 80.456 | 7,721,620 |
| 2024-11-28 | 105.59 | 128.00 | 105.59 | 121.80 | 79.600 | 9,022,632 |
| 2024-11-27 | 104.25 | 108.00 | 98.000 | 107.91 | 70.523 | 6,978,926 |
| 2024-11-26 | 109.60 | 112.81 | 103.13 | 103.76 | 67.811 | 5,555,733 |
| 2024-11-25 | 107.20 | 112.25 | 102.50 | 111.26 | 72.712 | 8,455,827 |
| 2024-11-22 | 98.300 | 119.00 | 96.500 | 105.02 | 68.634 | 10,824,225 |
| 2024-11-21 | 90.000 | 101.76 | 90.000 | 99.190 | 64.824 | 6,639,235 |
| 2024-11-20 | 84.910 | 95.000 | 83.830 | 92.510 | 60.458 | 6,599,139 |
| 2024-11-19 | 84.980 | 87.500 | 81.500 | 85.760 | 56.047 | 5,517,795 |
| 2024-11-18 | 92.550 | 92.900 | 82.300 | 86.230 | 56.354 | 7,089,513 |
| 2024-11-15 | 85.740 | 94.940 | 81.580 | 91.140 | 59.563 | 11,042,157 |
| 2024-11-14 | 89.000 | 93.520 | 85.920 | 86.160 | 56.308 | 7,505,501 |
| 2024-11-13 | 78.880 | 85.470 | 78.120 | 85.010 | 55.557 | 5,833,834 |
| 2024-11-12 | 81.990 | 81.990 | 77.710 | 79.120 | 51.708 | 4,294,177 |
| 2024-11-11 | 78.660 | 82.280 | 76.600 | 81.220 | 53.080 | 6,433,558 |
| 2024-11-08 | 78.000 | 81.900 | 78.000 | 79.130 | 51.714 | 5,026,624 |
| 2024-11-07 | 76.100 | 79.950 | 75.600 | 77.650 | 50.747 | 3,870,805 |
| 2024-11-06 | 79.700 | 80.400 | 75.900 | 76.840 | 50.217 | 5,695,344 |
| 2024-11-05 | 74.460 | 81.560 | 73.260 | 80.500 | 52.609 | 8,391,557 |
| 2024-11-04 | 68.270 | 74.680 | 68.260 | 73.470 | 48.015 | 4,934,038 |
| 2024-11-01 | 70.450 | 72.930 | 68.770 | 68.950 | 45.061 | 5,051,954 |
| 2024-10-31 | 70.400 | 71.230 | 68.480 | 70.450 | 46.041 | 4,991,270 |
| 2024-10-30 | 73.000 | 73.010 | 69.100 | 70.730 | 46.224 | 6,403,338 |
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.