BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.900	21.207	20.114	20.622	13.134	323,482
2022-05-06	21.214	21.607	20.493	20.907	13.316	783,709
2022-05-05	21.643	22.336	20.236	21.736	13.844	1,512,534
2022-04-29	21.986	22.457	21.657	22.179	14.126	415,612
2022-04-28	21.643	22.072	21.229	21.829	13.903	517,189
2022-04-27	21.257	21.843	19.857	21.600	13.757	969,994
2022-04-26	20.007	21.843	20.007	21.300	13.566	1,217,451
2022-04-25	21.457	21.686	20.072	20.386	12.984	781,225
2022-04-22	21.136	21.914	21.114	21.657	13.794	545,950
2022-04-21	22.000	22.000	21.129	21.293	13.562	346,468
2022-04-20	20.943	22.407	20.943	21.786	13.876	731,374
2022-04-19	22.036	22.036	21.250	21.457	13.666	602,185
2022-04-18	21.643	21.779	20.721	21.522	13.707	1,078,112
2022-04-15	23.229	23.229	21.857	21.857	13.921	851,402
2022-04-14	23.564	23.686	22.871	23.586	15.022	733,920
2022-04-13	23.557	23.914	22.821	23.643	15.058	820,032
2022-04-12	23.886	24.057	22.664	23.607	15.036	1,058,350
2022-04-11	24.993	24.993	23.357	24.129	15.368	1,015,696
2022-04-08	24.536	25.079	23.864	24.143	15.377	762,735
2022-04-07	24.814	25.086	24.493	24.857	15.832	728,051
2022-04-06	24.786	25.622	24.300	24.814	15.804	825,771
2022-04-01	23.057	24.779	23.057	24.643	15.695	1,203,069
2022-03-31	23.071	23.564	22.650	23.464	14.945	1,323,685
2022-03-30	22.321	23.071	21.557	22.864	14.563	1,387,657
2022-03-29	23.429	23.486	22.364	22.679	14.444	971,817
2022-03-28	23.057	23.921	22.372	23.429	14.922	1,203,049
2022-03-25	23.086	23.471	22.829	23.343	14.867	690,226
2022-03-24	23.707	23.729	23.043	23.464	14.945	1,026,167
2022-03-23	24.200	24.200	22.857	23.707	15.099	896,362
2022-03-22	23.572	24.136	23.250	23.843	15.186	641,585
2022-03-21	23.757	24.000	23.572	23.929	15.240	881,582
2022-03-18	23.321	23.843	23.021	23.757	15.131	582,804
2022-03-17	23.900	23.900	23.071	23.407	14.908	658,710
2022-03-16	23.714	24.143	22.436	23.429	14.922	902,996
2022-03-15	24.164	24.857	23.236	23.714	15.104	1,356,535
2022-03-14	24.000	24.836	23.593	24.293	15.472	744,884
2022-03-11	23.393	24.036	22.714	24.036	15.309	839,750
2022-03-10	23.779	23.822	23.079	23.407	14.908	849,386
2022-03-09	23.079	23.750	22.364	23.386	14.895	1,416,152
2022-03-08	23.936	24.221	23.021	23.079	14.699	1,645,195
2022-03-07	25.007	25.364	23.986	24.000	15.286	1,380,469
2022-03-04	25.486	25.657	25.014	25.393	16.173	586,257
2022-03-03	25.850	25.850	25.357	25.486	16.232	540,816
2022-03-02	25.393	25.764	25.000	25.650	16.337	1,320,628
2022-03-01	25.643	25.914	25.300	25.393	16.173	1,553,118
2022-02-28	25.364	25.714	24.814	25.293	16.109	1,252,416
2022-02-25	24.750	25.200	24.429	24.950	15.891	1,006,441
2022-02-24	25.457	25.857	24.436	24.750	15.764	1,441,237
2022-02-23	25.214	25.564	24.743	25.457	16.214	1,382,186
2022-02-22	24.536	25.714	24.536	25.000	15.923	1,169,708
2022-02-21	25.000	25.564	24.600	25.272	16.096	947,756
2022-02-18	25.572	25.572	24.443	25.036	15.946	1,245,804
2022-02-17	23.679	25.257	23.222	25.014	15.932	2,847,795
2022-02-16	22.922	23.993	22.922	23.807	15.163	2,477,978
2022-02-15	23.464	23.464	22.321	22.586	14.385	1,484,163
2022-02-14	24.307	24.814	23.021	23.079	14.699	2,212,151
2022-02-11	25.300	26.071	24.293	24.429	15.559	2,750,999
2022-02-10	23.879	25.479	22.986	25.293	16.109	3,664,886
2022-02-09	23.100	24.986	22.714	24.564	15.645	3,047,230
2022-02-08	22.657	23.136	22.657	23.100	14.713	697,516

← NewerPage 19 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.