BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	36.420	37.190	36.100	36.710	24.931	2,010,146
2025-10-21	36.250	36.800	35.950	36.720	24.937	2,089,170
2025-10-20	36.210	37.870	36.210	36.310	24.659	3,827,868
2025-10-17	39.000	39.010	35.500	35.620	24.190	7,028,964
2025-10-16	37.000	40.280	37.000	38.270	25.990	9,192,435
2025-10-15	35.320	36.400	35.200	36.020	24.462	3,442,443
2025-10-14	37.200	38.040	35.600	35.860	24.353	4,093,861
2025-10-13	36.990	37.320	35.340	36.970	25.107	4,135,643
2025-10-10	38.310	38.950	37.560	37.880	25.725	4,016,091
2025-10-09	38.100	40.000	37.320	38.500	26.146	4,675,684
2025-09-30	37.660	38.420	37.410	38.020	25.820	2,584,350
2025-09-29	37.290	38.300	37.000	37.650	25.569	3,073,217
2025-09-26	38.260	38.260	37.250	37.290	25.324	2,892,217
2025-09-25	38.600	39.740	38.080	38.200	25.942	3,810,198
2025-09-24	37.300	38.770	37.280	38.180	25.929	3,602,619
2025-09-23	38.530	38.530	36.500	37.480	25.454	4,073,944
2025-09-22	38.980	39.240	37.710	38.510	26.153	3,955,420
2025-09-19	39.360	41.010	38.200	38.970	26.465	5,960,945
2025-09-18	41.130	42.080	38.880	39.450	26.791	8,753,020
2025-09-17	37.000	40.350	36.620	39.980	27.151	11,214,881
2025-09-16	35.500	36.580	35.320	36.210	24.591	3,292,374
2025-09-15	36.450	36.940	35.290	35.500	24.109	3,796,162
2025-09-12	37.000	37.260	36.300	36.420	24.734	2,904,080
2025-09-11	35.600	37.100	35.470	36.890	25.053	3,419,864
2025-09-10	36.660	37.090	35.700	35.840	24.340	2,964,554
2025-09-09	38.000	38.270	36.560	36.660	24.897	3,539,663
2025-09-08	37.450	39.400	37.250	38.300	26.010	5,749,698
2025-09-05	35.100	37.660	34.800	37.620	25.549	5,075,726
2025-09-04	37.600	38.580	34.570	35.200	23.905	7,973,657
2025-09-03	37.600	40.160	37.470	37.700	25.603	9,892,549
2025-09-02	36.800	36.980	34.530	35.510	24.116	5,339,274
2025-09-01	37.900	38.000	36.300	36.820	25.005	4,887,362
2025-08-29	37.400	39.000	37.070	37.850	25.705	4,754,879
2025-08-28	37.400	37.970	35.200	37.540	25.494	5,704,449
2025-08-27	37.250	39.180	36.870	37.390	25.392	7,030,883
2025-08-26	37.910	37.910	36.740	37.060	25.168	5,385,998
2025-08-25	38.780	38.780	37.320	37.880	25.725	4,864,529
2025-08-22	38.000	39.850	38.000	38.360	26.051	5,199,402
2025-08-21	40.760	40.820	38.380	38.680	26.269	5,884,397
2025-08-20	39.360	41.110	38.320	40.370	27.416	8,423,902
2025-08-19	38.560	41.130	36.880	39.760	27.002	8,516,476
2025-08-18	35.600	38.430	35.600	38.320	26.024	6,925,753
2025-08-15	34.000	35.660	34.000	35.440	24.068	5,432,251
2025-08-14	36.400	36.780	35.660	36.000	24.448	4,151,244
2025-08-13	36.050	36.310	35.200	36.250	24.618	3,442,082
2025-08-12	37.040	37.040	35.560	35.940	24.408	4,018,242
2025-08-11	36.480	37.980	36.400	36.850	25.026	4,497,173
2025-08-08	36.540	36.910	35.630	36.480	24.774	3,328,150
2025-08-07	37.010	37.400	36.000	36.540	24.815	3,661,167
2025-08-06	36.280	37.800	35.820	37.380	25.386	6,073,253
2025-08-05	36.180	36.970	35.880	36.320	24.666	5,008,775
2025-08-04	34.000	36.200	33.800	36.180	24.571	6,642,637
2025-08-01	32.180	35.100	32.100	34.190	23.219	7,840,721
2025-07-31	32.600	33.390	31.960	32.170	21.847	3,732,233
2025-07-30	34.050	34.050	32.580	32.680	22.194	4,377,145
2025-07-29	33.380	34.140	32.180	34.050	23.124	4,653,005
2025-07-28	33.090	33.450	32.920	33.220	22.560	2,346,626
2025-07-25	32.430	33.190	32.040	32.970	22.391	2,724,632
2025-07-24	32.580	33.880	32.150	32.300	21.936	4,140,756
2025-07-23	32.600	33.080	31.850	32.580	22.126	2,939,337

← NewerPage 5 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.