BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	20.214	20.636	20.036	20.486	13.332	2,514,047
2024-04-25	20.329	20.536	20.186	20.243	13.174	1,660,034
2024-04-24	20.200	20.407	20.064	20.329	13.229	1,758,923
2024-04-23	19.786	20.171	19.786	20.100	13.081	1,539,150
2024-04-22	19.514	20.043	19.143	19.786	12.876	1,137,155
2024-04-19	19.750	19.921	19.450	19.579	12.741	957,835
2024-04-18	20.014	20.143	19.722	19.814	12.895	1,646,845
2024-04-17	19.264	20.150	19.264	20.014	13.025	2,010,282
2024-04-16	19.714	19.814	18.793	19.079	12.416	1,533,411
2024-04-15	20.393	21.000	19.643	19.864	12.927	2,546,310
2024-04-12	20.686	20.886	20.364	20.379	13.262	1,289,001
2024-04-11	20.236	20.764	20.050	20.372	13.257	1,107,119
2024-04-10	21.021	21.021	20.143	20.329	13.229	1,559,823
2024-04-09	20.436	20.922	20.357	20.864	13.578	1,646,208
2024-04-08	22.200	22.200	20.300	20.429	13.294	4,000,776
2024-04-03	22.471	22.479	21.800	22.207	14.452	3,522,277
2024-04-02	22.086	22.214	21.564	22.214	14.457	2,380,475
2024-04-01	21.214	22.072	21.164	22.036	14.340	2,813,005
2024-03-29	20.922	21.071	20.329	21.071	13.713	1,251,279
2024-03-28	20.214	21.179	20.179	20.857	13.573	2,190,642
2024-03-27	20.571	21.050	20.300	20.300	13.211	2,523,411
2024-03-26	20.407	20.643	20.022	20.379	13.262	2,318,343
2024-03-25	21.421	21.529	20.429	20.429	13.294	3,381,137
2024-03-22	22.221	22.343	21.186	21.514	14.001	3,340,107
2024-03-21	22.536	22.664	21.986	22.221	14.461	3,249,138
2024-03-20	22.336	22.571	22.072	22.536	14.666	1,846,467
2024-03-19	22.757	22.986	22.293	22.486	14.633	2,267,625
2024-03-18	22.614	22.714	22.171	22.707	14.777	2,980,799
2024-03-15	22.057	22.300	21.914	22.271	14.494	1,898,746
2024-03-14	22.557	22.757	21.914	22.207	14.452	1,865,608
2024-03-13	22.743	22.814	22.500	22.586	14.698	1,554,066
2024-03-12	22.500	22.779	22.321	22.743	14.800	1,802,061
2024-03-11	22.136	22.536	21.829	22.500	14.642	1,572,630
2024-03-08	22.143	22.400	21.829	22.072	14.364	2,258,368
2024-03-07	22.422	22.850	22.157	22.271	14.494	2,789,918
2024-03-06	22.093	22.543	22.014	22.293	14.508	2,258,760
2024-03-05	22.786	22.786	22.000	22.143	14.410	2,077,960
2024-03-04	22.857	22.972	22.107	22.814	14.847	2,124,945
2024-03-01	22.557	22.843	22.157	22.793	14.833	3,006,762
2024-02-29	21.436	22.571	21.436	22.321	14.526	4,693,016
2024-02-28	23.522	23.879	21.700	21.743	14.150	6,154,253
2024-02-27	24.964	24.964	23.222	23.764	15.465	10,301,783
2024-02-26	21.800	24.414	21.800	24.414	15.888	12,500,262
2024-02-23	19.650	20.357	19.357	20.343	13.239	1,644,980
2024-02-22	19.057	19.679	18.943	19.650	12.788	1,241,803
2024-02-21	18.729	19.600	18.493	19.057	12.402	1,842,996
2024-02-20	18.857	18.907	18.436	18.807	12.239	1,385,539
2024-02-19	19.071	19.086	18.343	18.907	12.304	2,741,651
2024-02-08	16.786	18.786	16.514	18.679	12.156	3,542,445
2024-02-07	17.500	18.072	16.779	17.000	11.063	2,209,281
2024-02-06	16.300	18.193	15.943	17.536	11.412	3,088,632
2024-02-05	17.314	17.857	16.093	16.786	10.924	2,291,423
2024-02-02	18.829	19.000	17.257	18.014	11.723	1,680,054
2024-02-01	19.257	19.593	18.579	18.679	12.156	1,629,515
2024-01-31	20.571	20.571	19.207	19.286	12.551	1,607,079
2024-01-30	21.014	21.364	20.493	20.557	13.378	918,189
2024-01-29	21.786	21.836	20.714	21.021	13.680	1,205,223
2024-01-26	22.286	22.536	21.421	21.529	14.010	1,399,451
2024-01-25	21.321	22.407	20.972	22.250	14.480	1,480,887
2024-01-24	21.529	21.607	20.429	21.286	13.852	1,236,016

← NewerPage 11 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.