BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	40.750	42.220	40.080	41.710	28.326	3,549,675
2026-01-16	39.930	40.830	39.500	40.480	27.491	2,815,707
2026-01-15	39.880	39.880	39.220	39.590	26.886	1,972,604
2026-01-14	39.120	40.660	39.040	39.930	27.117	3,975,820
2026-01-13	39.880	40.400	38.880	39.450	26.791	4,279,782
2026-01-12	38.730	39.790	38.600	39.510	26.832	4,640,056
2026-01-09	38.000	38.740	37.620	38.720	26.296	3,496,116
2026-01-08	37.200	38.180	37.100	37.680	25.589	2,292,856
2026-01-07	37.070	37.420	37.000	37.260	25.304	1,865,842
2026-01-06	38.050	38.270	37.010	37.240	25.291	3,543,077
2026-01-05	36.470	38.030	36.470	38.000	25.807	3,288,149
2025-12-31	37.180	37.250	36.170	36.430	24.740	1,693,278
2025-12-30	36.350	37.120	36.230	36.860	25.033	2,169,085
2025-12-29	36.590	36.710	36.170	36.220	24.598	1,365,592
2025-12-26	37.420	37.570	36.300	36.400	24.720	1,929,738
2025-12-25	36.060	37.680	35.920	37.360	25.372	3,031,513
2025-12-24	35.880	36.180	35.660	36.060	24.489	1,505,832
2025-12-23	35.940	36.000	35.410	35.730	24.265	1,246,257
2025-12-22	35.670	36.250	35.580	35.920	24.394	1,457,216
2025-12-19	35.060	35.680	34.980	35.400	24.041	1,424,533
2025-12-18	35.000	35.630	34.790	34.920	23.715	1,268,723
2025-12-17	34.850	35.300	33.860	34.970	23.749	2,582,465
2025-12-16	35.680	35.940	34.600	34.710	23.572	2,240,538
2025-12-15	36.180	36.400	35.630	35.850	24.347	1,961,755
2025-12-12	36.660	37.000	36.020	36.210	24.591	2,087,525
2025-12-11	37.650	37.820	36.270	36.450	24.754	2,479,076
2025-12-10	37.930	38.200	37.370	37.650	25.569	1,390,696
2025-12-09	37.750	38.480	37.750	37.780	25.657	1,262,845
2025-12-08	38.110	38.110	37.590	37.950	25.773	1,698,393
2025-12-05	37.880	38.150	37.200	37.950	25.773	1,350,577
2025-12-04	38.000	38.250	37.130	37.610	25.542	1,503,652
2025-12-03	37.850	38.030	37.340	37.510	25.474	1,234,008
2025-12-02	37.710	38.720	37.310	37.850	25.705	2,251,970
2025-12-01	36.400	37.940	36.400	37.940	25.766	2,608,542
2025-11-28	36.210	36.390	35.870	36.240	24.611	1,106,545
2025-11-27	36.000	36.620	35.200	36.060	24.489	1,587,694
2025-11-26	35.730	36.080	35.410	35.700	24.245	1,334,991
2025-11-25	35.700	36.350	35.490	35.520	24.123	1,666,338
2025-11-24	34.990	35.580	34.810	35.440	24.068	1,775,722
2025-11-21	35.510	35.850	34.800	34.830	23.654	2,722,836
2025-11-20	36.410	36.810	35.710	35.710	24.252	1,563,672
2025-11-19	37.200	37.200	36.410	36.560	24.829	1,266,506
2025-11-18	37.400	37.800	36.840	37.000	25.128	1,814,544
2025-11-17	37.250	37.950	37.250	37.350	25.365	2,907,874
2025-11-14	37.590	38.040	37.250	37.300	25.331	2,076,739
2025-11-13	37.800	37.820	37.050	37.440	25.426	2,403,457
2025-11-12	38.510	38.650	37.440	37.800	25.671	2,039,288
2025-11-11	38.810	39.170	38.130	38.380	26.065	1,952,462
2025-11-10	39.310	39.430	38.300	38.900	26.418	2,827,575
2025-11-07	39.920	40.040	38.900	39.090	26.547	2,900,665
2025-11-06	40.480	40.670	39.860	39.920	27.111	2,932,633
2025-11-05	39.790	40.950	39.780	40.500	27.504	2,609,550
2025-11-04	42.450	42.450	40.040	40.450	27.471	4,904,690
2025-11-03	42.580	42.950	41.620	42.460	28.836	4,616,579
2025-10-31	42.410	43.170	41.370	42.120	28.605	6,472,525
2025-10-30	42.010	44.600	41.860	42.520	28.876	11,496,873
2025-10-29	38.530	40.200	38.530	40.200	27.301	3,154,145
2025-10-28	38.910	39.500	38.400	39.000	26.486	2,825,368
2025-10-27	40.010	41.050	38.810	39.380	26.744	7,081,105
2025-10-24	36.020	38.200	36.020	37.960	25.780	3,622,682

← NewerPage 4 of 21 · 1,217 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.