BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.571	21.607	20.793	21.500	13.992	1,398,121
2024-01-22	23.357	23.421	21.472	21.571	14.038	1,488,747
2024-01-19	23.650	23.829	23.250	23.357	15.200	691,454
2024-01-18	24.207	24.214	23.007	23.693	15.419	1,471,240
2024-01-17	24.986	24.986	24.086	24.086	15.674	1,041,282
2024-01-16	25.586	25.586	24.357	24.750	16.107	1,307,723
2024-01-15	25.464	25.464	25.464	25.464	16.572	0
2024-01-12	25.607	26.436	25.300	25.464	16.572	1,486,106
2024-01-11	25.386	25.700	25.064	25.471	16.576	1,316,513
2024-01-10	25.500	26.036	25.179	25.486	16.586	1,082,546
2024-01-09	25.257	25.893	25.243	25.614	16.669	984,610
2024-01-08	25.543	25.779	25.193	25.229	16.418	1,078,063
2024-01-05	25.986	26.314	25.479	25.543	16.623	912,696
2024-01-04	26.350	26.364	25.857	25.964	16.897	973,468
2024-01-03	26.436	26.614	26.071	26.371	17.162	776,814
2024-01-02	26.379	26.807	26.172	26.500	17.246	1,358,756
2023-12-29	26.093	26.422	25.879	26.307	17.120	1,006,080
2023-12-28	25.186	26.029	24.829	25.986	16.911	1,518,750
2023-12-27	25.393	25.393	24.972	25.236	16.423	671,962
2023-12-26	25.671	25.686	25.143	25.186	16.390	870,660
2023-12-25	25.457	25.829	25.286	25.771	16.771	676,854
2023-12-22	26.364	26.364	25.479	25.586	16.651	1,266,316
2023-12-21	26.000	26.393	25.343	26.286	17.106	1,890,396
2023-12-20	26.122	26.486	25.957	26.000	16.920	1,072,114
2023-12-19	25.500	26.379	25.329	26.143	17.013	1,292,628
2023-12-18	25.579	26.000	25.493	25.586	16.651	963,689
2023-12-15	25.771	25.929	25.536	25.686	16.716	891,435
2023-12-14	25.986	26.172	25.729	25.771	16.771	743,345
2023-12-13	26.122	26.571	25.822	25.993	16.915	1,205,720
2023-12-12	26.286	26.336	25.907	26.114	16.995	857,402
2023-12-11	25.807	26.407	25.643	26.286	17.106	842,616
2023-12-08	26.286	26.414	25.857	25.914	16.864	899,710
2023-12-07	26.221	26.464	25.807	26.107	16.990	1,204,110
2023-12-06	26.243	26.664	26.214	26.221	17.064	758,353
2023-12-05	26.479	26.729	26.257	26.329	17.134	942,526
2023-12-04	27.057	27.421	26.579	26.607	17.315	754,437
2023-12-01	26.914	27.107	26.600	27.057	17.608	971,807
2023-11-30	27.200	27.543	26.379	26.914	17.515	1,514,962
2023-11-29	27.393	27.807	27.000	27.121	17.650	1,062,091
2023-11-28	27.129	27.557	26.786	27.486	17.887	1,033,298
2023-11-27	26.850	27.193	26.643	26.993	17.566	1,099,320
2023-11-24	27.779	27.793	26.686	26.907	17.511	2,046,881
2023-11-23	27.107	28.014	26.736	27.779	18.078	1,586,097
2023-11-22	27.114	27.500	26.929	27.107	17.641	1,307,634
2023-11-21	27.843	28.079	26.786	27.107	17.641	1,997,355
2023-11-20	27.736	28.286	27.514	27.850	18.124	2,597,147
2023-11-17	26.257	27.736	26.164	27.736	18.050	2,576,916
2023-11-16	26.821	26.921	26.164	26.286	17.106	1,392,387
2023-11-15	27.357	27.357	26.807	26.893	17.501	955,525
2023-11-14	27.357	27.357	26.757	27.179	17.687	1,233,048
2023-11-13	26.829	27.393	26.607	27.357	17.803	1,628,912
2023-11-10	26.414	26.943	26.143	26.714	17.385	1,144,719
2023-11-09	26.579	26.722	26.264	26.264	17.092	839,390
2023-11-08	26.857	26.929	26.321	26.579	17.297	1,545,857
2023-11-07	26.636	27.129	26.500	26.886	17.497	1,679,969
2023-11-06	26.050	26.864	26.021	26.707	17.380	2,343,129
2023-11-03	24.814	26.014	24.643	25.971	16.902	3,073,093
2023-11-02	25.500	25.500	24.464	24.629	16.028	1,851,351
2023-11-01	25.629	25.729	25.357	25.500	16.595	1,057,205
2023-10-31	25.757	26.021	25.300	25.643	16.688	1,384,506

← NewerPage 12 of 21 · 1,217 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.