BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	23.529	23.929	23.307	23.643	15.223	775,679
2023-04-27	23.150	23.757	23.021	23.493	15.127	695,721
2023-04-26	23.543	23.564	23.000	23.393	15.062	567,425
2023-04-25	24.107	24.493	22.857	23.457	15.104	1,302,559
2023-04-24	23.793	24.143	23.357	24.000	15.453	942,529
2023-04-21	24.200	24.286	23.736	24.000	15.453	779,239
2023-04-20	24.707	24.707	23.714	24.293	15.642	1,058,407
2023-04-19	24.650	24.650	24.357	24.493	15.770	947,500
2023-04-18	24.900	24.907	24.364	24.900	16.033	855,604
2023-04-17	24.786	25.171	24.457	24.850	16.000	1,013,960
2023-04-14	24.579	24.736	24.436	24.629	15.858	777,230
2023-04-13	25.200	25.207	24.436	24.621	15.853	1,076,697
2023-04-12	25.000	25.143	24.779	25.036	16.120	1,138,687
2023-04-11	25.836	25.836	24.786	25.029	16.115	1,761,284
2023-04-10	25.000	26.629	24.921	25.707	16.552	2,439,753
2023-04-07	25.000	25.343	24.750	25.007	16.102	1,278,772
2023-04-06	24.757	25.057	24.407	24.914	16.042	1,752,712
2023-04-04	24.936	25.214	24.543	24.757	15.941	1,932,237
2023-04-03	25.250	25.479	24.479	24.757	15.941	2,838,366
2023-03-31	25.779	25.850	25.150	25.614	16.493	1,747,198
2023-03-30	25.714	26.164	25.564	26.036	16.764	1,771,828
2023-03-29	25.343	25.929	25.193	25.679	16.534	1,582,870
2023-03-28	25.679	25.857	25.150	25.193	16.221	1,203,178
2023-03-27	25.500	25.950	25.164	25.636	16.506	1,578,298
2023-03-24	25.457	25.921	25.193	25.550	16.451	2,123,889
2023-03-23	25.214	25.464	25.036	25.450	16.387	1,279,762
2023-03-22	24.929	25.236	24.829	25.236	16.249	1,002,162
2023-03-21	24.336	24.972	24.157	24.929	16.051	1,287,251
2023-03-20	24.536	24.636	23.964	24.279	15.632	821,455
2023-03-17	24.400	24.557	24.129	24.500	15.775	829,853
2023-03-16	24.214	24.493	23.936	24.143	15.545	966,901
2023-03-15	23.593	24.400	23.536	24.257	15.619	984,647
2023-03-14	23.507	23.750	23.300	23.429	15.085	618,388
2023-03-13	23.607	23.750	23.357	23.679	15.246	727,945
2023-03-10	24.072	24.072	23.564	23.822	15.338	482,206
2023-03-09	23.950	24.193	23.864	24.014	15.462	558,566
2023-03-08	23.650	24.043	23.572	23.986	15.444	733,889
2023-03-07	24.550	24.700	23.636	23.650	15.228	1,210,330
2023-03-06	24.243	24.757	24.243	24.614	15.849	955,813
2023-03-03	24.729	24.972	24.250	24.400	15.711	1,549,900
2023-03-02	25.171	25.357	24.536	24.786	15.959	1,060,817
2023-03-01	24.893	25.000	24.629	24.929	16.051	705,477
2023-02-28	25.272	25.629	24.607	24.814	15.977	937,011
2023-02-27	24.750	25.572	24.293	25.086	16.152	2,138,738
2023-02-24	24.329	24.736	24.179	24.664	15.881	1,243,833
2023-02-23	24.643	24.757	24.286	24.400	15.711	1,023,081
2023-02-22	24.464	24.893	24.286	24.757	15.941	866,294
2023-02-21	24.486	24.786	24.107	24.550	15.807	1,469,547
2023-02-20	24.279	24.600	23.979	24.429	15.729	1,488,034
2023-02-17	24.871	25.179	24.207	24.229	15.600	1,598,564
2023-02-16	25.879	25.900	24.736	24.857	16.005	1,632,883
2023-02-15	25.336	25.929	25.150	25.886	16.667	2,067,455
2023-02-14	25.864	25.864	25.236	25.286	16.281	2,156,272
2023-02-13	25.764	25.929	25.522	25.850	16.644	1,691,875
2023-02-10	26.093	26.214	25.307	25.779	16.598	1,633,595
2023-02-09	25.807	26.500	25.607	26.036	16.764	1,756,248
2023-02-08	25.750	26.186	25.586	26.064	16.782	1,271,015
2023-02-07	25.629	26.136	25.393	25.872	16.658	958,683
2023-02-06	25.464	25.943	25.329	25.536	16.442	844,236
2023-02-03	25.622	25.771	25.136	25.572	16.465	659,015

← NewerPage 15 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.