BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	25.371	26.000	24.929	25.393	16.350	2,447,091
2022-11-01	25.893	26.057	24.771	25.386	16.345	3,613,718
2022-10-31	27.150	27.150	25.379	26.329	16.952	5,611,340
2022-10-28	27.979	28.543	27.379	27.600	17.771	1,792,504
2022-10-27	28.929	29.386	27.779	27.979	18.015	2,251,067
2022-10-26	27.536	29.007	27.229	28.929	18.627	2,241,209
2022-10-25	27.579	28.143	27.072	27.521	17.721	1,874,552
2022-10-24	29.143	29.171	27.836	28.036	18.052	2,521,170
2022-10-21	26.986	28.772	26.700	28.286	18.213	3,438,464
2022-10-20	26.436	27.479	26.364	26.821	17.270	2,993,963
2022-10-19	25.536	26.836	25.329	26.257	16.906	2,421,850
2022-10-18	25.714	25.786	25.107	25.550	16.451	2,023,922
2022-10-17	25.143	25.693	24.679	25.564	16.460	1,657,210
2022-10-14	24.693	25.164	24.150	24.871	16.014	1,951,311
2022-10-13	23.893	24.929	23.664	24.393	15.706	1,108,895
2022-10-12	23.193	24.214	22.622	23.929	15.407	1,385,860
2022-10-11	22.500	23.486	21.857	23.193	14.933	2,151,956
2022-10-10	23.671	23.886	22.400	22.850	14.713	1,903,837
2022-09-30	24.271	24.350	23.579	23.657	15.232	1,324,410
2022-09-29	24.893	25.400	23.993	24.257	15.619	1,956,211
2022-09-28	25.064	25.714	24.722	24.793	15.964	1,602,829
2022-09-27	24.629	25.886	24.629	25.229	16.244	1,354,694
2022-09-26	25.429	25.593	24.607	24.750	15.936	2,270,865
2022-09-23	26.043	27.129	25.543	25.629	16.502	3,116,890
2022-09-22	25.929	26.871	25.829	26.100	16.805	1,923,534
2022-09-21	25.857	26.500	25.157	26.086	16.796	1,405,740
2022-09-20	25.586	26.129	25.007	25.929	16.695	1,715,439
2022-09-19	24.550	26.186	24.372	25.371	16.336	1,996,567
2022-09-16	24.993	25.679	24.279	24.807	15.973	2,054,895
2022-09-15	25.029	25.679	24.743	24.743	15.931	2,174,249
2022-09-14	23.879	25.236	23.664	24.771	15.950	2,383,090
2022-09-13	24.500	24.950	23.443	23.807	15.329	2,622,061
2022-09-09	25.022	25.250	24.357	25.214	16.235	930,811
2022-09-08	25.907	26.286	24.650	25.272	16.272	1,969,177
2022-09-07	25.700	26.643	25.143	26.000	16.741	2,081,464
2022-09-06	25.921	26.214	25.000	25.714	16.557	1,486,447
2022-09-05	26.286	26.472	25.000	25.700	16.548	2,054,973
2022-09-02	24.914	26.571	24.122	26.214	16.879	2,280,223
2022-09-01	25.536	26.064	24.750	24.871	16.014	3,027,621
2022-08-31	26.457	26.464	24.814	24.907	16.037	2,253,121
2022-08-30	27.300	28.107	25.707	26.429	17.017	3,843,977
2022-08-29	27.336	28.214	25.971	27.714	17.845	3,970,247
2022-08-26	25.843	26.264	25.364	26.000	16.741	1,182,237
2022-08-25	26.114	26.343	25.129	25.693	16.543	1,085,361
2022-08-24	27.136	27.500	25.600	25.936	16.700	2,162,455
2022-08-23	26.343	27.157	26.343	26.972	17.366	1,223,137
2022-08-22	26.664	26.943	26.264	26.671	17.173	1,082,501
2022-08-19	27.550	27.714	26.236	27.064	17.426	2,586,175
2022-08-18	27.779	28.222	27.143	27.821	17.914	2,153,911
2022-08-17	27.143	28.257	26.500	28.000	18.029	5,241,015
2022-08-16	25.179	26.907	24.786	26.714	17.201	3,795,330
2022-08-15	24.471	25.386	24.471	25.136	16.184	1,244,184
2022-08-12	25.686	26.379	24.429	25.036	16.120	1,799,830
2022-08-11	25.707	26.772	25.286	25.307	16.295	3,106,801
2022-08-10	24.143	26.014	23.650	25.500	16.419	2,702,823
2022-08-09	24.107	24.172	23.572	24.150	15.550	1,041,745
2022-08-08	23.586	24.193	23.093	24.172	15.564	964,934
2022-08-05	23.214	23.943	23.043	23.586	15.186	799,935
2022-08-04	22.786	23.164	22.157	23.143	14.901	761,879
2022-08-03	22.229	23.350	22.229	22.750	14.648	693,439

← NewerPage 17 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.