BlueSword Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.780	19.330	18.720	19.190	12.875	2,239,030
2024-10-25	18.660	19.100	18.510	18.880	12.667	2,037,415
2024-10-24	18.400	18.670	18.300	18.670	12.526	1,360,004
2024-10-23	18.390	18.800	18.210	18.540	12.439	1,849,821
2024-10-22	18.440	18.550	18.140	18.390	12.338	1,554,824
2024-10-21	18.150	18.870	18.100	18.450	12.378	2,792,376
2024-10-18	16.920	18.200	16.920	17.870	11.989	2,087,707
2024-10-17	17.170	17.580	17.100	17.110	11.479	1,056,851
2024-10-16	16.970	17.390	16.800	17.140	11.500	1,096,221
2024-10-15	17.420	17.780	17.150	17.150	11.506	1,359,086
2024-10-14	17.400	17.570	16.900	17.510	11.748	1,647,640
2024-10-11	18.000	18.090	16.910	17.160	11.513	2,413,182
2024-10-10	18.640	18.930	17.600	17.980	12.063	3,253,949
2024-10-09	19.610	19.840	18.310	18.580	12.466	4,205,920
2024-10-08	21.380	21.970	19.490	20.440	13.714	7,725,872
2024-09-30	17.100	18.990	17.100	18.670	12.526	5,342,643
2024-09-27	16.100	16.750	16.060	16.650	11.171	1,091,442
2024-09-26	15.510	15.900	15.390	15.900	10.668	876,839
2024-09-25	15.580	15.820	15.450	15.510	10.406	773,131
2024-09-24	14.940	15.440	14.870	15.430	10.352	543,349
2024-09-23	14.780	15.000	14.680	14.860	9.970	309,186
2024-09-20	14.900	15.150	14.740	14.780	9.916	468,502
2024-09-19	14.740	15.160	14.740	14.960	10.037	473,545
2024-09-18	15.330	15.340	14.580	14.790	9.923	773,354
2024-09-13	15.610	15.650	15.100	15.180	10.185	502,336
2024-09-12	15.870	16.070	15.600	15.610	10.473	492,509
2024-09-11	15.720	16.040	15.660	15.810	10.607	362,668
2024-09-10	15.750	15.950	15.630	15.930	10.688	432,922
2024-09-09	15.810	16.000	15.630	15.750	10.567	397,994
2024-09-06	16.320	16.330	15.830	15.910	10.674	544,131
2024-09-05	16.130	16.430	16.130	16.320	10.949	818,836
2024-09-04	16.360	16.440	16.080	16.180	10.855	641,442
2024-09-03	16.420	16.620	16.250	16.440	11.030	807,737
2024-09-02	16.400	16.550	16.230	16.400	11.003	616,438
2024-08-30	16.460	16.750	16.410	16.450	11.037	1,430,219
2024-08-29	16.040	16.560	15.970	16.430	11.023	1,212,220
2024-08-28	15.590	16.440	15.550	16.200	10.869	1,740,996
2024-08-27	15.740	15.780	15.550	15.610	10.473	617,075
2024-08-26	15.830	16.240	15.650	15.750	10.567	975,165
2024-08-23	15.500	15.870	15.250	15.830	10.621	1,409,040
2024-08-22	15.460	15.970	15.360	15.850	10.634	1,207,631
2024-08-21	15.220	15.490	15.080	15.400	10.332	325,269
2024-08-20	15.390	15.470	15.130	15.230	10.218	490,390
2024-08-19	15.480	15.650	15.240	15.390	10.325	404,861
2024-08-16	15.350	15.620	15.320	15.480	10.386	315,492
2024-08-15	15.390	15.530	15.200	15.350	10.299	365,701
2024-08-14	15.350	15.500	15.280	15.330	10.285	262,335
2024-08-13	15.320	15.520	15.150	15.470	10.379	275,004
2024-08-12	15.170	15.500	15.170	15.330	10.285	283,609
2024-08-09	15.450	15.580	15.230	15.260	10.238	251,518
2024-08-08	15.490	15.540	15.180	15.370	10.312	355,609
2024-08-07	15.450	15.750	15.400	15.560	10.439	319,935
2024-08-06	15.360	15.650	15.350	15.540	10.426	403,587
2024-08-05	15.430	15.720	15.220	15.260	10.238	493,765
2024-08-02	15.840	15.940	15.550	15.550	10.433	562,008
2024-08-01	15.890	16.200	15.880	15.880	10.654	562,085
2024-07-31	15.350	16.010	15.330	15.960	10.708	1,018,237
2024-07-30	15.370	15.560	15.210	15.410	10.339	354,906
2024-07-29	15.550	15.710	15.180	15.370	10.312	489,553
2024-07-26	15.570	15.740	15.490	15.540	10.426	367,747

← NewerPage 9 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.