BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	20.010	20.230	19.700	20.040	13.445	1,291,661
2025-01-20	19.970	20.180	19.880	19.990	13.412	1,043,791
2025-01-17	19.720	20.080	19.700	19.830	13.304	1,129,096
2025-01-16	20.060	20.270	19.770	19.910	13.358	1,449,248
2025-01-15	20.150	20.150	19.830	19.980	13.405	1,430,019
2025-01-14	19.030	20.000	19.000	19.990	13.412	1,787,439
2025-01-13	18.810	19.310	18.200	18.880	12.667	1,108,697
2025-01-10	18.920	19.130	18.460	18.460	12.385	953,189
2025-01-09	18.780	19.120	18.680	19.030	12.768	1,116,636
2025-01-08	18.800	18.900	18.230	18.770	12.593	925,133
2025-01-07	18.410	18.800	18.320	18.800	12.613	891,847
2025-01-06	18.230	18.760	17.800	18.520	12.425	1,136,572
2025-01-03	18.840	19.060	18.260	18.280	12.264	1,352,609
2025-01-02	19.210	19.550	18.610	18.950	12.714	1,615,724
2024-12-31	19.600	19.770	19.100	19.170	12.862	1,112,701
2024-12-30	19.760	19.760	19.240	19.600	13.150	833,081
2024-12-27	19.590	19.950	19.360	19.910	13.358	1,081,888
2024-12-26	19.200	19.710	19.200	19.590	13.143	992,684
2024-12-25	19.770	19.770	19.150	19.310	12.955	979,282
2024-12-24	19.600	19.920	19.380	19.670	13.197	1,419,210
2024-12-23	20.170	20.380	19.550	19.600	13.150	1,706,432
2024-12-20	20.120	20.670	20.030	20.340	13.646	1,485,738
2024-12-19	19.870	20.130	19.600	20.000	13.418	1,411,267
2024-12-18	20.100	20.230	19.600	19.890	13.345	1,476,709
2024-12-17	20.880	20.930	19.980	20.050	13.452	2,101,197
2024-12-16	21.460	21.460	20.800	20.920	14.036	2,182,334
2024-12-13	21.750	21.950	21.290	21.320	14.304	2,919,688
2024-12-12	22.320	22.320	21.650	21.980	14.747	5,354,642
2024-12-11	21.690	23.090	21.200	22.570	15.143	7,204,383
2024-12-10	21.990	22.170	21.530	21.570	14.472	3,711,456
2024-12-09	21.300	21.680	21.100	21.390	14.351	2,584,954
2024-12-06	21.580	21.800	20.900	21.300	14.291	3,794,987
2024-12-05	21.130	21.800	20.850	21.550	14.458	2,859,401
2024-12-04	21.180	21.700	21.010	21.290	14.284	2,788,526
2024-12-03	21.350	21.520	21.040	21.190	14.217	2,475,067
2024-12-02	21.070	21.550	21.010	21.310	14.297	3,223,423
2024-11-29	20.820	21.450	20.580	21.220	14.237	2,854,857
2024-11-28	20.990	21.520	20.790	20.870	14.002	2,683,838
2024-11-27	20.890	21.210	19.980	20.710	13.895	3,442,179
2024-11-26	21.190	22.350	20.950	20.950	14.056	5,421,074
2024-11-25	20.540	21.280	20.280	20.980	14.076	3,616,922
2024-11-22	21.700	21.840	19.990	20.010	13.425	4,496,690
2024-11-21	21.500	22.500	20.890	21.660	14.532	7,639,242
2024-11-20	19.890	21.510	19.790	21.440	14.384	4,820,467
2024-11-19	19.350	19.900	19.230	19.890	13.345	1,601,214
2024-11-18	19.870	19.900	19.000	19.200	12.882	2,292,183
2024-11-15	20.130	20.400	19.690	19.700	13.217	2,232,240
2024-11-14	21.210	21.330	20.050	20.250	13.586	2,672,487
2024-11-13	20.800	21.330	20.660	21.330	14.311	2,581,095
2024-11-12	21.520	21.860	20.660	20.790	13.948	3,624,105
2024-11-11	20.660	21.580	20.490	21.450	14.391	2,921,346
2024-11-08	20.800	20.990	20.520	20.630	13.841	2,244,869
2024-11-07	20.140	20.650	20.000	20.600	13.821	2,222,636
2024-11-06	20.450	20.600	19.960	20.220	13.566	2,781,974
2024-11-05	20.050	20.680	19.840	20.500	13.754	2,889,647
2024-11-04	19.100	20.100	19.100	20.070	13.465	2,371,008
2024-11-01	19.610	19.880	19.100	19.290	12.942	2,285,632
2024-10-31	19.000	19.790	18.740	19.600	13.150	3,422,188
2024-10-30	18.850	19.380	18.620	18.900	12.680	2,411,673
2024-10-29	19.250	19.340	18.420	18.530	12.432	1,945,395

← NewerPage 8 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.