BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	25.443	26.229	25.150	25.786	16.603	1,372,807
2023-02-01	25.107	25.500	24.929	25.343	16.318	1,167,751
2023-01-31	24.964	25.093	24.693	25.007	16.102	619,009
2023-01-30	25.000	25.400	24.936	25.093	16.157	945,259
2023-01-20	24.821	25.136	24.586	24.814	15.977	380,913
2023-01-19	24.200	24.786	24.000	24.743	15.931	854,849
2023-01-18	24.086	24.279	23.714	24.050	15.485	1,043,659
2023-01-17	24.164	24.464	24.072	24.271	15.628	430,591
2023-01-16	24.036	24.464	23.786	24.250	15.614	716,559
2023-01-13	23.893	23.993	23.671	23.872	15.370	270,940
2023-01-12	23.579	24.086	23.579	23.900	15.389	336,837
2023-01-11	24.264	24.557	23.600	23.707	15.265	568,820
2023-01-10	24.493	24.850	24.079	24.250	15.614	477,732
2023-01-09	24.743	25.071	24.236	24.464	15.752	672,423
2023-01-06	24.893	24.907	24.221	24.657	15.876	1,576,745
2023-01-05	24.393	24.943	24.157	24.914	16.042	801,379
2023-01-04	24.536	24.636	24.072	24.343	15.674	711,090
2023-01-03	24.057	24.521	23.750	24.479	15.761	1,133,215
2022-12-30	23.614	24.343	23.143	24.179	15.568	1,009,588
2022-12-29	23.214	23.714	23.214	23.471	15.113	360,308
2022-12-28	23.171	23.572	23.171	23.457	15.104	331,882
2022-12-27	23.486	23.572	23.064	23.386	15.058	290,474
2022-12-26	22.579	23.414	22.507	23.272	14.984	540,812
2022-12-23	23.036	23.150	22.657	22.764	14.657	701,961
2022-12-22	23.379	23.679	23.021	23.036	14.832	576,526
2022-12-21	23.664	23.664	23.114	23.371	15.048	445,296
2022-12-20	23.479	23.822	23.414	23.614	15.205	517,256
2022-12-19	23.971	24.107	23.407	23.486	15.122	1,409,012
2022-12-16	24.372	25.136	23.971	23.971	15.435	2,743,074
2022-12-15	23.907	24.521	23.764	24.372	15.692	1,025,718
2022-12-14	24.464	25.100	23.850	23.907	15.393	2,394,362
2022-12-13	25.322	25.322	24.007	24.379	15.697	1,749,975
2022-12-12	26.050	26.050	25.179	25.179	16.212	1,606,089
2022-12-09	26.643	26.772	25.714	26.050	16.773	1,181,539
2022-12-08	26.393	26.943	26.071	26.543	17.090	860,147
2022-12-07	26.386	27.179	26.286	26.650	17.159	1,142,762
2022-12-06	26.736	26.750	26.000	26.650	17.159	827,162
2022-12-05	27.507	27.507	26.143	26.607	17.132	2,215,099
2022-12-02	26.814	27.557	26.571	27.171	17.495	1,045,486
2022-12-01	26.464	27.557	26.243	26.821	17.270	1,711,903
2022-11-30	26.429	26.843	26.036	26.414	17.008	1,117,559
2022-11-29	26.507	26.929	26.300	26.600	17.127	985,721
2022-11-28	25.471	26.786	25.429	26.786	17.247	1,175,503
2022-11-25	26.607	27.000	26.071	26.071	16.787	995,183
2022-11-24	27.022	27.214	26.614	27.014	17.394	1,641,549
2022-11-23	26.236	27.893	25.500	27.022	17.399	3,510,868
2022-11-22	26.500	26.600	26.071	26.536	17.086	2,065,581
2022-11-21	25.843	26.571	25.479	26.571	17.109	1,856,258
2022-11-18	25.629	26.386	25.071	25.929	16.695	2,506,966
2022-11-17	25.371	25.607	24.464	25.564	16.460	1,907,749
2022-11-16	25.429	25.429	24.571	25.129	16.180	1,563,887
2022-11-15	24.972	25.707	24.700	25.429	16.373	1,803,159
2022-11-14	25.179	25.179	24.372	24.843	15.996	1,537,432
2022-11-11	26.286	26.286	25.022	25.050	16.129	2,395,182
2022-11-10	26.671	26.779	25.572	25.686	16.539	1,958,860
2022-11-09	27.193	27.614	26.493	26.571	17.109	1,797,692
2022-11-08	27.857	27.857	26.514	27.079	17.435	2,048,298
2022-11-07	28.472	28.472	27.186	27.643	17.799	2,272,448
2022-11-04	28.214	28.286	27.221	28.050	18.061	2,915,258
2022-11-03	25.157	28.136	25.157	27.964	18.006	3,866,918

← NewerPage 16 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.