BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	21.850	22.350	21.530	21.670	14.539	2,646,199
2025-04-23	21.070	21.950	21.050	21.740	14.586	2,872,595
2025-04-22	20.700	21.010	20.640	20.820	13.968	1,815,223
2025-04-21	20.480	20.840	20.140	20.810	13.962	2,180,544
2025-04-18	20.460	20.530	20.110	20.490	13.747	1,543,643
2025-04-17	20.000	20.590	20.000	20.350	13.653	1,986,507
2025-04-16	20.700	20.710	19.870	20.280	13.606	2,155,519
2025-04-15	20.750	20.930	20.340	20.720	13.901	1,869,100
2025-04-14	20.800	21.090	20.450	20.540	13.781	2,277,203
2025-04-11	20.090	20.710	20.000	20.530	13.774	2,590,001
2025-04-10	19.830	20.750	19.830	20.150	13.519	4,310,552
2025-04-09	18.200	19.570	17.510	19.310	12.955	4,289,942
2025-04-08	19.000	19.700	18.220	18.880	12.667	4,008,245
2025-04-07	22.000	22.000	18.620	18.750	12.580	5,818,101
2025-04-03	23.640	24.020	22.950	23.280	15.619	1,924,744
2025-04-02	23.720	24.380	23.670	23.840	15.995	1,711,843
2025-04-01	23.570	23.970	23.570	23.660	15.874	1,705,984
2025-03-31	23.770	24.180	23.000	23.560	15.807	3,591,969
2025-03-28	24.570	24.700	24.150	24.450	16.404	1,834,294
2025-03-27	24.320	24.750	23.940	24.420	16.384	2,218,910
2025-03-26	24.180	24.740	23.880	24.400	16.370	1,793,216
2025-03-25	24.470	24.650	23.930	24.150	16.203	1,945,505
2025-03-24	25.000	25.150	23.720	24.420	16.384	3,737,830
2025-03-21	25.640	25.690	24.950	25.000	16.773	2,760,991
2025-03-20	26.070	26.070	25.500	25.710	17.249	2,480,330
2025-03-19	25.550	26.620	25.360	26.050	17.477	3,927,210
2025-03-18	25.380	26.100	25.100	25.720	17.256	3,283,836
2025-03-17	24.890	25.450	24.800	25.280	16.961	2,931,582
2025-03-14	24.720	25.130	24.200	24.900	16.706	3,783,119
2025-03-13	25.510	25.650	24.400	24.700	16.572	5,201,308
2025-03-12	26.140	26.480	25.480	25.650	17.209	4,267,877
2025-03-11	26.000	26.810	25.520	25.970	17.424	5,565,839
2025-03-10	25.140	26.890	24.820	26.480	17.766	7,855,192
2025-03-07	25.510	26.010	24.700	24.990	16.766	6,300,241
2025-03-06	24.590	26.490	24.390	25.700	17.243	8,102,733
2025-03-05	24.000	24.800	23.800	24.350	16.337	6,386,754
2025-03-04	22.970	23.600	22.660	23.430	15.720	3,382,172
2025-03-03	22.800	23.220	22.560	23.000	15.431	4,062,886
2025-02-28	23.800	24.160	22.510	22.600	15.163	7,922,617
2025-02-27	23.680	24.230	22.960	23.280	15.619	4,729,668
2025-02-26	23.330	24.180	22.960	23.880	16.022	5,958,467
2025-02-25	22.600	23.680	22.430	23.110	15.505	4,453,203
2025-02-24	23.250	23.590	22.460	22.730	15.250	5,350,292
2025-02-21	22.650	23.490	22.460	23.200	15.565	5,914,718
2025-02-20	21.500	23.330	21.370	22.870	15.344	6,811,728
2025-02-19	20.650	21.570	20.650	21.500	14.425	3,114,842
2025-02-18	21.300	21.800	20.650	20.650	13.854	3,502,749
2025-02-17	20.810	21.550	20.560	21.440	14.384	4,341,198
2025-02-14	20.660	20.740	20.420	20.540	13.781	2,258,367
2025-02-13	21.050	21.050	20.410	20.610	13.828	1,980,294
2025-02-12	20.680	21.290	20.590	20.990	14.083	2,287,750
2025-02-11	20.690	20.950	20.480	20.760	13.928	1,971,457
2025-02-10	20.720	20.750	20.430	20.690	13.881	1,969,623
2025-02-07	20.800	20.920	20.420	20.670	13.868	2,452,574
2025-02-06	20.170	20.790	20.000	20.710	13.895	2,100,923
2025-02-05	20.280	20.480	19.990	20.210	13.559	1,841,337
2025-01-27	20.650	20.650	20.030	20.030	13.439	1,543,774
2025-01-24	19.840	20.560	19.810	20.480	13.740	1,813,858
2025-01-23	19.990	20.430	19.880	19.900	13.351	1,883,700
2025-01-22	20.030	20.190	19.740	19.880	13.338	1,221,304

← NewerPage 7 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.