BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.050	18.470	16.910	18.240	18.240	1,976,015
2026-07-20	19.140	19.330	17.600	17.910	17.910	2,017,835
2026-07-17	20.250	20.400	18.830	18.890	18.890	2,074,488
2026-07-16	19.700	20.900	19.510	20.310	20.310	1,700,915
2026-07-15	19.770	19.950	19.410	19.920	19.920	1,562,297
2026-07-14	19.630	20.000	19.380	19.670	19.670	2,066,991
2026-07-13	21.200	21.210	19.510	19.610	19.610	2,230,403
2026-07-10	21.500	22.080	21.000	21.100	21.100	2,219,814
2026-07-09	21.500	21.500	20.730	21.380	21.380	1,835,889
2026-07-08	22.366	22.469	21.400	21.607	21.277	1,733,240
2026-07-07	22.828	22.828	22.228	22.345	22.004	1,719,125
2026-07-06	23.097	23.310	22.069	22.669	22.323	2,969,697
2026-07-03	33.160	34.090	32.970	33.410	22.690	3,296,354
2026-07-02	31.920	34.400	31.700	32.920	22.357	4,791,936
2026-07-01	31.130	32.430	30.910	32.090	21.793	3,864,139
2026-06-30	30.190	31.360	29.820	31.030	21.073	2,097,348
2026-06-29	30.450	30.570	29.010	30.370	20.625	2,218,660
2026-06-26	30.800	31.000	30.060	30.450	20.679	2,066,550
2026-06-25	31.090	31.800	30.080	30.480	20.700	2,016,252
2026-06-24	31.750	32.050	30.680	31.400	21.325	2,453,491
2026-06-23	31.310	32.180	31.020	31.750	21.562	2,376,202
2026-06-22	32.500	33.170	30.660	31.400	21.325	3,343,059
2026-06-18	29.940	32.250	29.750	31.930	21.684	3,330,070
2026-06-17	29.910	30.370	29.770	29.940	20.333	1,522,566
2026-06-16	29.250	30.490	28.560	30.280	20.564	2,253,408
2026-06-15	28.780	29.400	28.520	29.060	19.735	1,519,871
2026-06-12	28.280	28.790	28.020	28.520	19.369	1,800,886
2026-06-11	28.840	28.980	27.620	28.140	19.111	2,262,696
2026-06-10	30.520	30.520	28.750	29.000	19.695	2,436,420
2026-06-09	30.830	30.980	30.170	30.650	20.815	1,297,623
2026-06-08	30.800	31.120	29.890	30.580	20.768	2,313,008
2026-06-05	30.400	31.640	29.700	31.050	21.087	1,832,975
2026-06-04	30.760	31.360	30.350	30.480	20.700	1,328,230
2026-06-03	31.100	31.580	30.310	30.780	20.903	1,644,608
2026-06-02	30.890	31.240	30.210	30.390	20.639	1,263,605
2026-06-01	30.990	31.240	30.280	30.980	21.039	1,959,515
2026-05-29	32.990	32.990	30.910	31.170	21.168	1,769,617
2026-05-28	32.350	32.800	31.530	32.620	22.153	1,968,021
2026-05-27	33.410	33.780	32.120	32.580	22.126	2,811,383
2026-05-26	34.500	34.800	33.110	33.680	22.873	2,220,090
2026-05-25	36.000	36.480	34.390	34.800	23.634	2,163,681
2026-05-22	34.740	35.500	34.260	35.190	23.898	2,335,835
2026-05-21	35.870	36.590	34.600	34.690	23.559	3,136,305
2026-05-20	35.670	36.590	35.560	36.240	24.611	2,666,734
2026-05-19	35.590	35.860	34.800	35.690	24.238	2,331,285
2026-05-18	35.430	35.700	35.100	35.640	24.204	1,743,590
2026-05-15	35.020	36.340	35.000	35.830	24.333	2,853,827
2026-05-14	34.990	36.180	34.270	35.210	23.912	3,431,648
2026-05-13	34.360	34.850	34.300	34.800	23.634	1,361,661
2026-05-12	35.150	35.290	34.400	34.500	23.430	1,825,072
2026-05-11	35.540	35.610	34.820	35.160	23.878	2,052,177
2026-05-08	35.390	35.600	34.880	35.380	24.027	1,980,694
2026-05-07	34.880	36.010	34.800	35.230	23.926	2,834,581
2026-05-06	34.570	35.140	34.060	34.750	23.600	3,997,064
2026-04-30	34.380	35.400	34.370	34.880	23.688	2,677,481
2026-04-29	34.340	34.870	34.130	34.200	23.226	1,826,812
2026-04-28	35.120	35.210	34.180	34.360	23.335	1,738,289
2026-04-27	34.810	35.450	34.610	35.240	23.932	2,740,524
2026-04-24	34.650	35.880	34.220	35.220	23.919	3,834,295
2026-04-23	33.970	35.400	33.640	34.890	23.695	5,077,043

← NewerPage 2 of 3 · 122 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.