BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	23.257	23.779	23.071	23.529	15.312	1,016,323
2023-07-27	24.229	24.271	23.193	23.257	15.135	1,702,569
2023-07-26	24.650	24.650	24.143	24.286	15.805	522,266
2023-07-25	24.086	24.857	24.057	24.650	16.042	1,241,870
2023-07-24	24.493	24.493	23.907	24.086	15.674	865,656
2023-07-21	24.343	24.443	24.007	24.221	15.763	1,048,135
2023-07-20	24.564	24.579	24.079	24.150	15.716	641,890
2023-07-19	24.943	25.107	24.436	24.493	15.939	969,607
2023-07-18	25.036	25.393	24.493	24.950	16.237	1,554,624
2023-07-17	25.443	25.707	25.036	25.314	16.474	1,154,359
2023-07-14	25.721	25.950	25.479	25.622	16.497	1,511,495
2023-07-13	25.943	26.057	25.393	25.707	16.552	1,602,640
2023-07-12	26.671	26.757	25.700	25.757	16.584	3,110,158
2023-07-11	25.807	27.000	25.493	26.671	17.173	3,626,288
2023-07-10	26.557	27.036	25.250	25.550	16.451	4,012,292
2023-07-07	24.793	26.936	24.607	26.379	16.985	5,516,963
2023-07-06	24.257	24.814	23.650	24.672	15.885	1,742,752
2023-07-05	24.722	24.814	24.021	24.036	15.476	1,521,154
2023-07-04	24.707	25.264	24.514	24.722	15.918	1,090,599
2023-07-03	25.207	25.529	24.500	24.593	15.835	1,142,309
2023-06-30	25.329	25.693	24.886	25.200	16.226	1,074,381
2023-06-29	24.479	25.514	24.443	25.250	16.258	1,479,080
2023-06-28	24.779	24.857	24.007	24.393	15.706	1,203,948
2023-06-27	24.143	24.964	24.143	24.879	16.019	1,422,203
2023-06-26	24.793	25.100	24.079	24.214	15.591	1,197,602
2023-06-21	25.579	25.793	24.800	24.972	16.079	1,174,117
2023-06-20	24.521	26.286	24.143	25.593	16.479	3,545,070
2023-06-19	24.486	24.700	24.279	24.321	15.660	1,232,658
2023-06-16	24.550	24.821	24.107	24.314	15.656	1,327,617
2023-06-15	24.571	24.857	24.021	24.357	15.683	1,878,019
2023-06-14	23.872	24.700	23.793	24.471	15.757	2,437,790
2023-06-13	24.571	24.571	23.514	24.143	15.545	3,791,804
2023-06-12	25.721	25.957	24.436	24.529	15.794	3,524,303
2023-06-09	28.836	29.057	25.064	25.579	16.470	6,731,837
2023-06-08	28.929	29.886	28.443	28.700	18.479	5,918,420
2023-06-07	26.857	30.207	26.857	29.143	18.764	9,567,142
2023-06-06	26.693	27.207	26.500	27.014	17.394	3,994,782
2023-06-05	26.900	27.264	26.586	26.986	17.376	1,275,891
2023-06-02	26.929	27.022	26.536	26.943	17.348	2,333,545
2023-06-01	27.000	27.357	26.807	26.929	17.339	1,794,081
2023-05-31	27.057	27.386	26.579	27.072	17.431	1,921,068
2023-05-30	26.343	27.136	26.057	26.886	17.311	2,147,234
2023-05-29	26.664	27.193	26.429	26.586	17.118	2,326,554
2023-05-26	26.214	27.143	26.214	26.664	17.169	2,561,728
2023-05-25	26.136	26.279	25.543	26.172	16.851	3,248,162
2023-05-24	25.872	26.629	25.714	25.950	16.709	2,629,639
2023-05-23	25.850	26.136	25.593	25.650	16.516	1,927,586
2023-05-22	24.786	26.143	24.479	25.572	16.465	3,357,780
2023-05-19	24.843	24.993	24.543	24.714	15.913	691,663
2023-05-18	24.364	25.207	24.286	25.200	16.226	1,500,504
2023-05-17	24.000	24.972	23.822	24.529	15.794	826,431
2023-05-16	23.822	24.207	23.822	24.029	15.472	582,981
2023-05-15	23.429	24.107	23.179	24.050	15.485	667,334
2023-05-12	23.057	23.650	22.957	23.500	15.131	914,169
2023-05-11	23.357	23.357	22.814	23.279	14.989	756,235
2023-05-10	23.264	23.486	22.864	23.293	14.998	452,326
2023-05-09	23.693	23.700	23.107	23.314	15.012	1,092,838
2023-05-08	23.507	23.771	23.307	23.686	15.251	609,101
2023-05-05	23.686	24.057	23.393	23.714	15.269	981,937
2023-05-04	23.693	23.700	23.286	23.636	15.219	799,316

← NewerPage 14 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.