See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.70▲ 2.62%
← 688557.SHG stock page

BlueSword Intelligent Technology Co. Ltd. A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-3025.91425.94324.82125.76416.7672,366,636
2023-10-2725.79326.21425.46426.12917.0041,198,842
2023-10-2625.82225.96425.21425.86416.832887,652
2023-10-2525.58626.16425.42925.87216.8371,257,298
2023-10-2424.92925.47924.32125.46416.572922,279
2023-10-2325.30025.30024.35024.75016.1071,656,449
2023-10-2025.08625.73625.03625.48616.5861,518,387
2023-10-1924.82125.70024.64325.25716.4371,304,875
2023-10-1824.81425.19324.44324.88616.1951,269,379
2023-10-1725.14325.25024.60724.92116.2181,020,846
2023-10-1625.82926.03624.84325.00016.2691,795,559
2023-10-1326.39326.63625.70725.81416.7991,227,250
2023-10-1226.78626.78626.28626.58617.3011,082,477
2023-10-1126.63626.71426.19326.48617.236915,795
2023-10-1026.67126.71426.10026.44317.2081,353,851
2023-10-0927.26427.52126.47226.61417.3202,018,589
2023-09-2826.85727.55726.85727.37117.8131,974,018
2023-09-2726.50727.40726.44326.97917.5572,600,239
2023-09-2625.77126.46425.50726.22917.0691,254,600
2023-09-2525.69325.88625.43625.77116.771806,872
2023-09-2224.78625.89324.61425.65016.6921,225,019
2023-09-2124.97225.20724.80024.80016.139656,335
2023-09-2025.07925.42124.93625.02916.288701,113
2023-09-1925.59325.59325.02925.29316.460919,380
2023-09-1824.82925.57924.80025.32916.4831,042,896
2023-09-1525.41425.42124.82124.93616.2271,026,694
2023-09-1425.29325.80025.02925.27916.451973,255
2023-09-1325.60725.85725.25025.46416.572901,878
2023-09-1225.85725.97925.50725.85716.827828,026
2023-09-1125.65026.05725.41425.82216.8041,299,455
2023-09-0825.60726.05725.57925.80716.7951,160,516
2023-09-0726.07926.27125.47125.57916.6461,725,666
2023-09-0626.14326.55025.86426.36417.1571,640,146
2023-09-0526.35027.01425.92926.21417.0602,361,840
2023-09-0427.10727.10726.11426.33617.1394,110,973
2023-09-0125.69327.85725.45727.09317.6316,080,852
2023-08-3125.71425.88625.47925.48616.5861,384,687
2023-08-3025.62925.91425.14325.72116.7391,763,387
2023-08-2923.97125.62923.80725.52916.6132,840,359
2023-08-2825.55725.70023.89323.97115.6002,447,179
2023-08-2524.90725.32923.98624.28615.8053,883,020
2023-08-2423.57923.82923.05723.62115.372641,427
2023-08-2323.73623.80723.21423.43615.251404,136
2023-08-2223.77123.77122.86423.68615.4141,003,536
2023-08-2123.67924.20723.42123.61415.368800,660
2023-08-1824.00724.36423.74323.92115.567511,998
2023-08-1723.45724.12223.22224.00715.623424,937
2023-08-1623.48623.85023.36423.42115.242556,567
2023-08-1523.90024.14323.42923.83615.512639,851
2023-08-1424.28624.42923.83624.04315.647686,434
2023-08-1124.57124.73624.35724.42915.898787,794
2023-08-1024.02124.63623.80724.58616.000739,378
2023-08-0923.65024.19323.65024.15715.721725,548
2023-08-0823.70723.87223.46423.84315.516924,711
2023-08-0723.70024.00023.35723.63615.3821,483,570
2023-08-0423.89324.02123.36423.40715.2331,536,330
2023-08-0324.04324.55723.66423.96415.595957,305
2023-08-0223.76424.48623.41424.06415.6601,368,477
2023-08-0123.62923.87223.31423.73615.4471,033,572
2023-07-3123.70723.85023.08623.62115.3721,132,683
← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-090.4785 CNY
2025-06-200.3300 CNY
2024-07-100.4600 CNY
2023-07-170.2714 CNY
2022-07-080.2429 CNY
2021-08-170.2500 CNY

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