BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	15.190	15.730	15.070	15.650	10.500	679,085
2024-07-24	15.350	15.420	14.890	15.190	10.191	726,593
2024-07-23	15.510	15.600	15.180	15.360	10.305	618,703
2024-07-22	15.430	15.630	15.270	15.400	10.332	513,822
2024-07-19	15.190	15.430	15.130	15.400	10.332	423,120
2024-07-18	15.450	15.450	14.820	15.200	10.198	474,528
2024-07-17	15.400	15.460	15.190	15.200	10.198	569,048
2024-07-16	15.220	15.950	15.220	15.490	10.393	823,460
2024-07-15	15.610	15.770	15.220	15.220	10.211	543,299
2024-07-12	15.770	15.770	15.420	15.690	10.527	541,118
2024-07-11	15.190	15.770	15.190	15.760	10.574	733,736
2024-07-10	15.000	15.360	14.970	15.190	10.191	746,605
2024-07-09	15.407	15.571	14.907	15.321	9.971	1,334,483
2024-07-08	16.171	16.171	15.364	15.429	10.041	1,051,596
2024-07-05	16.121	16.121	16.121	16.121	10.491	0
2024-07-04	16.693	16.786	15.979	16.121	10.491	843,097
2024-07-03	16.786	16.786	16.379	16.557	10.775	322,447
2024-07-02	16.564	16.750	16.564	16.657	10.840	473,089
2024-07-01	16.521	16.614	16.236	16.500	10.738	389,017
2024-06-28	16.471	16.893	16.471	16.557	10.775	497,238
2024-06-27	16.900	17.000	16.521	16.607	10.808	625,103
2024-06-26	16.357	16.907	16.257	16.893	10.993	521,151
2024-06-25	16.272	16.600	16.200	16.421	10.687	437,653
2024-06-24	17.000	17.000	16.221	16.314	10.617	915,014
2024-06-21	17.343	17.343	16.879	16.929	11.017	587,567
2024-06-20	17.221	17.529	17.164	17.343	11.286	811,183
2024-06-19	17.386	17.586	17.286	17.286	11.249	622,099
2024-06-18	17.400	17.621	17.157	17.486	11.379	741,400
2024-06-17	17.300	17.521	17.100	17.200	11.193	514,422
2024-06-14	17.264	17.386	17.143	17.229	11.212	753,702
2024-06-13	16.914	17.636	16.857	17.422	11.337	1,150,681
2024-06-12	16.671	16.964	16.657	16.914	11.007	741,893
2024-06-11	16.450	16.736	16.257	16.671	10.849	706,886
2024-06-07	16.421	16.836	16.307	16.529	10.756	1,838,345
2024-06-06	16.900	16.936	16.143	16.314	10.617	1,688,426
2024-06-05	17.214	17.429	16.843	16.857	10.970	1,324,968
2024-06-04	17.550	17.550	17.136	17.293	11.254	1,148,399
2024-06-03	18.193	18.193	17.443	17.586	11.444	1,284,600
2024-05-31	18.079	18.164	18.029	18.129	11.798	627,740
2024-05-30	17.843	18.207	17.821	18.079	11.765	867,293
2024-05-29	17.929	18.014	17.814	17.879	11.635	502,461
2024-05-28	17.750	18.207	17.750	17.914	11.658	920,410
2024-05-27	17.664	17.907	17.293	17.886	11.640	871,079
2024-05-24	17.529	17.621	17.422	17.493	11.384	731,685
2024-05-23	17.743	17.743	17.429	17.507	11.393	863,622
2024-05-22	17.571	17.814	17.543	17.707	11.523	851,867
2024-05-21	18.043	18.193	17.529	17.571	11.435	1,544,330
2024-05-20	18.036	18.264	17.993	18.064	11.756	879,674
2024-05-17	18.064	18.272	17.979	18.207	11.849	979,418
2024-05-16	17.971	18.250	17.857	18.064	11.756	830,948
2024-05-15	17.864	18.100	17.722	17.879	11.635	1,045,667
2024-05-14	17.736	17.986	17.593	17.871	11.630	1,286,727
2024-05-13	18.479	18.536	17.643	17.714	11.528	2,385,195
2024-05-10	18.922	18.957	18.400	18.471	12.021	2,264,548
2024-05-09	18.572	18.936	18.572	18.843	12.262	1,878,438
2024-05-08	18.872	18.879	18.493	18.572	12.086	1,556,033
2024-05-07	18.857	18.893	18.593	18.707	12.174	2,010,227
2024-05-06	18.657	18.872	18.657	18.779	12.221	2,483,964
2024-04-30	18.929	19.121	18.479	18.500	12.039	3,944,602
2024-04-29	19.071	19.257	18.636	18.857	12.272	8,941,407

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.4785 CNY
2025-06-20	0.3300 CNY
2024-07-10	0.4600 CNY
2023-07-17	0.2714 CNY
2022-07-08	0.2429 CNY
2021-08-17	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.