BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	33.020	34.380	32.410	32.800	22.275	5,829,694
2025-07-21	33.390	34.190	32.800	33.300	22.615	4,936,079
2025-07-18	32.410	33.950	32.360	32.800	22.275	4,327,752
2025-07-17	32.260	32.660	31.780	32.360	21.976	3,720,863
2025-07-16	30.700	32.670	30.510	32.260	21.909	6,576,683
2025-07-15	30.450	31.490	30.100	30.700	20.849	2,360,730
2025-07-14	30.570	30.680	30.000	30.580	20.768	3,029,380
2025-07-11	30.050	30.800	29.920	30.300	20.577	2,630,372
2025-07-10	29.560	31.180	29.350	30.310	20.584	4,430,620
2025-07-09	30.320	30.500	28.820	29.500	20.034	4,538,417
2025-07-08	30.590	30.710	29.950	30.250	20.544	3,276,708
2025-07-07	30.910	31.470	30.210	30.630	20.802	3,374,854
2025-07-04	31.010	31.070	30.030	30.610	20.788	2,862,977
2025-07-03	31.280	31.720	30.550	31.180	21.175	3,880,774
2025-07-02	30.470	31.650	30.170	31.170	21.168	4,797,325
2025-07-01	30.160	30.780	29.760	30.330	20.598	3,120,350
2025-06-30	29.500	30.300	29.490	29.930	20.326	2,712,638
2025-06-27	29.420	29.860	29.030	29.430	19.987	2,454,542
2025-06-26	29.640	30.030	29.070	29.350	19.932	3,692,146
2025-06-25	29.280	30.360	29.250	29.600	20.102	4,223,678
2025-06-24	28.220	29.610	27.980	29.410	19.973	6,439,825
2025-06-23	26.810	28.140	26.560	27.960	18.988	4,717,847
2025-06-20	27.030	27.500	26.760	26.910	18.275	2,660,300
2025-06-19	28.000	28.370	27.000	27.310	18.323	2,688,613
2025-06-18	28.380	28.380	27.600	28.030	18.806	2,878,737
2025-06-17	28.170	28.600	27.850	28.400	19.054	3,580,534
2025-06-16	28.240	28.960	28.020	28.200	18.920	4,680,334
2025-06-13	29.280	29.370	28.200	28.270	18.967	3,347,343
2025-06-12	29.640	29.750	29.040	29.310	19.665	2,864,069
2025-06-11	29.500	29.920	29.180	29.400	19.725	2,456,260
2025-06-10	30.050	30.360	28.580	29.500	19.792	4,139,793
2025-06-09	29.750	30.690	29.570	29.810	20.000	5,363,797
2025-06-06	30.760	30.920	29.110	29.400	19.725	5,660,027
2025-06-05	29.700	30.960	29.220	30.700	20.597	6,406,816
2025-06-04	29.600	29.950	28.800	29.580	19.846	5,237,381
2025-06-03	30.590	30.590	29.090	29.300	19.658	9,336,847
2025-05-30	30.990	31.290	30.100	30.590	20.523	6,464,052
2025-05-29	30.590	32.430	30.350	31.440	21.094	9,971,989
2025-05-28	31.690	34.260	30.230	30.600	20.530	12,718,010
2025-05-27	32.400	33.460	31.000	31.590	21.194	11,083,438
2025-05-26	32.000	33.180	30.200	32.900	22.073	17,149,924
2025-05-23	29.310	33.800	29.250	31.500	21.134	18,978,996
2025-05-22	27.910	30.000	27.910	28.760	19.296	11,126,212
2025-05-21	28.820	28.830	27.320	27.890	18.712	8,390,599
2025-05-20	27.690	29.980	27.050	28.800	19.322	13,719,315
2025-05-19	26.570	28.150	26.500	27.420	18.397	13,168,956
2025-05-16	23.600	25.510	23.520	25.230	16.927	8,591,555
2025-05-15	23.680	24.380	23.550	23.620	15.847	4,295,791
2025-05-14	23.480	24.470	23.150	23.860	16.008	4,527,287
2025-05-13	23.780	24.060	23.460	23.580	15.820	2,191,847
2025-05-12	23.340	24.020	23.340	23.560	15.807	2,872,190
2025-05-09	23.530	23.670	22.810	23.160	15.538	2,865,577
2025-05-08	23.350	24.050	23.300	23.650	15.867	2,785,296
2025-05-07	23.620	24.500	23.320	23.470	15.746	5,178,144
2025-05-06	22.310	23.610	22.090	23.400	15.699	6,306,094
2025-04-30	21.800	22.650	21.560	22.300	14.961	4,691,531
2025-04-29	21.050	22.120	21.000	21.930	14.713	2,810,072
2025-04-28	21.600	21.840	20.810	21.190	14.217	2,077,001
2025-04-25	21.680	21.800	21.400	21.550	14.458	1,927,358
2025-04-24	21.850	22.350	21.530	21.670	14.539	2,646,199

← NewerPage 6 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.