BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	23.357	23.621	22.393	22.529	14.506	728,562
2022-08-01	24.357	24.400	23.479	23.486	15.122	1,196,754
2022-07-29	23.679	24.529	23.357	24.357	15.683	1,965,531
2022-07-28	23.771	23.822	22.993	23.293	14.998	581,968
2022-07-27	23.171	23.786	22.686	23.386	15.058	865,732
2022-07-26	22.850	23.207	22.500	23.121	14.887	527,998
2022-07-25	22.857	23.200	22.636	23.021	14.823	495,788
2022-07-22	23.214	23.343	22.557	22.843	14.708	323,636
2022-07-21	22.886	23.464	22.786	22.907	14.749	342,735
2022-07-20	22.729	23.471	22.250	23.143	14.901	709,718
2022-07-19	21.800	22.500	21.772	22.486	14.478	404,225
2022-07-18	22.214	22.500	21.871	22.157	14.267	382,650
2022-07-15	21.793	22.393	21.357	22.114	14.239	567,094
2022-07-14	21.550	22.436	21.550	21.822	14.050	462,080
2022-07-13	21.500	21.500	21.179	21.300	13.715	358,268
2022-07-12	21.443	21.750	21.114	21.421	13.793	353,017
2022-07-11	21.793	22.100	21.071	21.507	13.848	681,690
2022-07-08	22.143	22.500	21.786	21.921	14.115	377,699
2022-07-07	22.871	23.071	22.086	22.436	14.290	709,637
2022-07-06	22.564	23.214	22.143	22.871	14.567	440,873
2022-07-05	22.807	22.807	22.264	22.579	14.381	475,214
2022-07-04	23.193	23.264	22.507	22.779	14.508	727,048
2022-07-01	22.857	23.471	22.650	23.193	14.772	428,748
2022-06-30	23.371	23.671	22.729	22.979	14.635	608,709
2022-06-29	23.979	24.150	22.986	23.250	14.808	683,860
2022-06-28	24.607	24.607	23.936	24.236	15.436	532,546
2022-06-27	24.000	24.793	23.886	24.329	15.495	753,109
2022-06-24	24.043	24.264	23.621	24.014	15.295	547,156
2022-06-23	23.950	24.336	23.771	23.893	15.218	409,272
2022-06-22	24.900	24.900	23.929	24.479	15.591	537,209
2022-06-21	23.714	24.929	23.714	24.571	15.650	1,202,433
2022-06-20	24.243	24.279	23.657	24.064	15.327	368,800
2022-06-17	22.786	24.157	22.679	24.064	15.327	799,880
2022-06-16	22.964	23.486	22.657	23.071	14.694	447,414
2022-06-15	21.986	23.243	21.986	22.929	14.603	1,040,616
2022-06-14	22.321	22.571	21.571	22.129	14.094	562,090
2022-06-13	22.600	22.850	22.036	22.329	14.221	717,247
2022-06-10	23.121	23.243	22.564	22.907	14.590	582,906
2022-06-09	23.429	23.693	22.886	23.529	14.986	547,436
2022-06-08	23.914	24.693	23.222	23.593	15.027	1,096,518
2022-06-07	24.072	24.464	23.650	24.264	15.454	1,036,414
2022-06-06	22.764	24.279	22.379	24.243	15.441	1,804,942
2022-06-02	22.143	23.000	21.357	22.793	14.517	1,468,487
2022-06-01	20.757	22.136	20.507	22.000	14.012	864,483
2022-05-31	20.372	20.764	20.372	20.750	13.216	507,991
2022-05-30	20.750	20.750	20.236	20.750	13.216	515,077
2022-05-27	21.093	21.093	20.421	20.707	13.189	279,490
2022-05-26	20.829	21.064	20.536	21.064	13.416	249,377
2022-05-25	20.786	20.986	20.022	20.800	13.248	248,484
2022-05-24	20.343	20.907	20.064	20.493	13.052	588,367
2022-05-23	20.379	20.421	20.143	20.157	12.838	245,550
2022-05-20	20.500	20.593	20.150	20.386	12.984	510,035
2022-05-19	20.457	20.707	20.143	20.407	12.998	167,714
2022-05-18	20.293	20.843	20.064	20.707	13.189	306,369
2022-05-17	19.893	20.514	19.293	20.457	13.029	515,946
2022-05-16	20.700	20.700	19.657	19.857	12.647	337,042
2022-05-13	20.179	20.536	20.072	20.286	12.920	271,579
2022-05-12	20.593	20.757	20.150	20.557	13.093	339,621
2022-05-11	20.357	21.364	19.986	20.964	13.352	621,409
2022-05-10	20.557	20.557	19.914	20.229	12.884	481,014

← NewerPage 18 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.