BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	22.271	23.329	22.271	22.943	14.613	1,497,790
2022-01-28	22.129	22.336	21.129	22.250	14.171	852,888
2022-01-27	22.686	22.686	21.257	21.564	13.735	733,794
2022-01-26	21.814	22.286	21.486	22.286	14.194	870,413
2022-01-25	22.721	22.922	21.871	22.000	14.012	1,264,074
2022-01-24	22.864	23.343	22.579	22.972	14.631	729,023
2022-01-21	23.572	23.572	22.543	23.143	14.740	1,255,004
2022-01-20	22.821	23.893	22.821	23.222	14.790	2,686,422
2022-01-19	22.857	23.086	22.157	22.714	14.467	1,274,505
2022-01-18	22.986	23.436	22.507	22.857	14.558	1,359,913
2022-01-17	23.557	23.572	22.636	23.279	14.826	973,821
2022-01-14	22.864	23.929	22.864	23.336	14.863	2,160,646
2022-01-13	23.107	23.986	22.857	23.757	15.131	2,934,304
2022-01-12	23.572	23.572	22.622	22.679	14.444	1,851,705
2022-01-11	22.843	23.557	22.500	22.972	14.631	2,638,817
2022-01-10	21.064	22.479	20.643	22.364	14.244	2,359,288
2022-01-07	21.350	21.472	20.836	20.893	13.307	1,023,785
2022-01-06	20.714	21.429	20.614	21.400	13.630	1,752,756
2022-01-05	20.829	20.929	20.236	20.821	13.261	1,292,216
2022-01-04	19.557	20.836	19.557	20.579	13.107	2,719,651
2021-12-31	19.414	20.100	19.357	19.643	12.511	1,130,358
2021-12-30	19.007	19.800	18.900	19.500	12.420	1,140,017
2021-12-29	18.886	19.121	18.800	19.021	12.115	331,766
2021-12-28	18.850	19.143	18.764	18.886	12.029	348,147
2021-12-27	18.757	19.279	18.671	18.707	11.915	506,251
2021-12-24	19.343	19.343	18.572	19.021	12.115	691,087
2021-12-23	19.357	19.522	19.214	19.307	12.297	551,431
2021-12-22	19.364	19.557	19.336	19.407	12.361	572,520
2021-12-21	19.571	19.629	19.286	19.364	12.333	1,445,642
2021-12-20	19.843	20.107	19.514	19.714	12.556	2,327,321
2021-12-17	19.643	19.664	19.229	19.450	12.388	777,258
2021-12-16	18.671	19.821	18.572	19.500	12.420	1,515,662
2021-12-15	18.714	18.893	18.507	18.614	11.856	643,621
2021-12-14	18.779	19.071	18.572	18.657	11.883	594,587
2021-12-13	19.157	19.400	18.764	18.779	11.960	712,879
2021-12-10	19.600	19.600	19.071	19.307	12.297	784,532
2021-12-09	19.450	19.657	19.286	19.400	12.356	711,851
2021-12-08	19.350	19.693	19.036	19.464	12.397	529,771
2021-12-07	19.757	19.979	19.222	19.400	12.356	634,606
2021-12-06	20.043	20.150	19.714	19.750	12.579	667,035
2021-12-03	20.164	20.286	19.864	20.200	12.866	1,042,687
2021-12-02	20.036	20.393	19.943	20.164	12.843	1,228,139
2021-12-01	20.014	20.322	19.914	20.086	12.793	747,525
2021-11-30	20.236	20.693	19.886	20.014	12.747	1,348,920
2021-11-29	19.321	20.086	19.321	19.936	12.697	657,709
2021-11-26	19.864	20.000	19.729	19.736	12.570	342,426
2021-11-25	19.900	20.250	19.686	19.964	12.716	545,718
2021-11-24	19.486	20.064	19.429	19.900	12.675	720,790
2021-11-23	19.679	19.914	19.457	19.693	12.543	534,787
2021-11-22	19.500	19.843	19.371	19.650	12.515	240,743
2021-11-19	19.271	19.857	19.271	19.664	12.524	482,388
2021-11-18	19.543	19.629	19.257	19.279	12.279	378,071
2021-11-17	18.872	19.557	18.872	19.543	12.447	271,141
2021-11-16	19.964	19.964	19.143	19.279	12.279	545,517
2021-11-15	19.236	19.621	19.093	19.600	12.483	638,012
2021-11-12	18.950	19.143	18.793	19.064	12.142	387,449
2021-11-11	18.514	19.000	18.214	18.879	12.024	407,751
2021-11-10	18.572	18.957	18.286	18.564	11.824	392,571
2021-11-09	18.457	19.057	18.457	18.643	11.874	423,717
2021-11-08	18.214	18.543	17.893	18.421	11.733	430,747

← NewerPage 20 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.