BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	32.360	32.990	32.100	32.850	22.309	2,223,637
2026-04-20	32.530	32.650	31.770	32.470	22.051	2,138,277
2026-04-17	32.230	32.640	32.030	32.530	22.092	1,697,865
2026-04-16	31.510	32.190	31.170	32.180	21.854	2,213,295
2026-04-15	31.270	31.550	31.120	31.190	21.182	1,533,344
2026-04-14	31.200	31.270	30.900	31.240	21.216	1,694,762
2026-04-13	30.930	31.370	30.700	30.920	20.998	2,107,331
2026-04-10	31.380	31.530	31.080	31.210	21.195	3,096,865
2026-04-09	32.200	32.570	31.060	31.180	21.175	4,413,765
2026-04-08	31.600	32.310	31.600	32.000	21.732	2,887,574
2026-04-07	31.070	32.110	30.780	30.990	21.046	1,910,992
2026-04-03	31.420	31.750	30.880	31.000	21.053	759,159
2026-04-02	32.010	32.150	31.300	31.510	21.399	1,417,125
2026-04-01	31.680	32.180	31.270	32.170	21.847	1,900,217
2026-03-31	32.570	32.570	31.130	31.200	21.189	1,960,768
2026-03-30	31.000	31.900	30.800	31.840	21.623	1,346,725
2026-03-27	31.460	31.980	31.320	31.640	21.487	1,174,911
2026-03-26	32.050	32.270	31.380	31.680	21.515	1,751,324
2026-03-25	31.610	32.450	31.610	32.050	21.766	1,435,083
2026-03-24	30.920	31.530	30.400	31.530	21.413	2,195,914
2026-03-23	31.460	31.490	30.000	30.140	20.469	2,895,323
2026-03-20	33.000	33.000	31.720	31.860	21.637	1,681,166
2026-03-19	33.470	33.600	32.520	32.730	22.228	1,738,693
2026-03-18	33.100	33.960	33.080	33.900	23.022	1,379,686
2026-03-17	34.500	34.500	33.190	33.210	22.554	1,782,869
2026-03-16	35.010	35.010	33.700	34.120	23.172	2,418,328
2026-03-13	35.570	36.330	34.680	34.790	23.627	2,656,459
2026-03-12	36.040	36.190	35.150	35.480	24.095	1,547,167
2026-03-11	36.010	36.920	35.950	36.060	24.489	2,416,832
2026-03-10	35.760	36.470	35.750	36.150	24.550	1,777,301
2026-03-09	35.200	36.400	34.270	35.570	24.156	4,408,491
2026-03-06	35.100	36.220	34.660	35.670	24.224	2,908,128
2026-03-05	35.190	35.580	34.770	35.110	23.844	2,826,238
2026-03-04	34.650	35.480	33.880	34.150	23.192	3,969,447
2026-03-03	38.400	38.400	34.510	34.640	23.525	7,367,193
2026-03-02	39.000	39.390	37.300	38.360	26.051	8,374,617
2026-02-27	41.450	41.500	40.600	40.970	27.824	2,256,930
2026-02-26	40.170	41.450	39.710	41.450	28.150	2,603,205
2026-02-25	41.080	41.300	39.700	39.830	27.050	2,257,238
2026-02-24	41.850	41.850	40.760	41.070	27.892	1,821,349
2026-02-13	40.980	41.630	40.750	41.230	28.000	1,669,535
2026-02-12	41.000	41.400	40.310	41.040	27.871	1,668,413
2026-02-11	40.640	40.980	40.200	40.570	27.552	1,144,828
2026-02-10	40.680	41.170	40.270	40.270	27.348	1,371,659
2026-02-09	40.390	40.980	40.010	40.680	27.627	1,450,075
2026-02-06	39.100	40.420	38.770	39.880	27.083	1,710,915
2026-02-05	39.940	40.150	39.360	39.400	26.757	1,733,862
2026-02-04	40.590	40.750	39.880	40.290	27.362	1,521,651
2026-02-03	39.450	40.550	39.240	40.220	27.314	2,035,579
2026-02-02	39.870	40.600	39.020	39.210	26.628	2,614,144
2026-01-30	39.610	40.350	38.690	39.980	27.151	2,304,369
2026-01-29	40.400	40.880	39.000	39.200	26.622	2,476,520
2026-01-28	41.340	41.970	40.510	40.600	27.572	1,832,394
2026-01-27	41.290	41.920	39.950	41.740	28.347	2,543,030
2026-01-26	41.340	42.190	40.880	41.290	28.041	2,740,234
2026-01-23	41.280	41.880	41.010	41.330	28.068	1,688,255
2026-01-22	42.140	42.160	40.800	41.020	27.858	2,139,986
2026-01-21	40.340	42.490	40.250	42.130	28.611	3,352,504
2026-01-20	41.710	42.320	40.390	40.570	27.552	2,866,681
2026-01-19	40.750	42.220	40.080	41.710	28.326	3,549,675

← NewerPage 3 of 21 · 1,216 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.