BlueSword Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 18.630 | 19.650 | 18.350 | 19.570 | 19.570 | 2,074,402 |
| 2026-10-19 | 18.480 | 18.660 | 17.800 | 18.460 | 18.460 | 1,645,675 |
| 2026-10-16 | 18.380 | 18.900 | 18.200 | 18.320 | 18.320 | 1,201,601 |
| 2026-10-15 | 18.600 | 18.890 | 18.010 | 18.180 | 18.180 | 1,280,537 |
| 2026-10-14 | 20.030 | 20.190 | 18.800 | 18.950 | 18.950 | 1,168,983 |
| 2026-10-13 | 19.970 | 20.300 | 19.200 | 20.030 | 20.030 | 1,201,913 |
| 2026-10-12 | 20.520 | 20.560 | 19.950 | 20.050 | 20.050 | 1,014,741 |
| 2026-10-09 | 20.410 | 20.620 | 19.560 | 20.520 | 20.520 | 1,705,181 |
| 2026-10-08 | 20.970 | 21.090 | 20.200 | 20.330 | 20.330 | 1,448,904 |
| 2026-09-30 | 21.190 | 21.230 | 20.750 | 20.860 | 20.860 | 752,318 |
| 2026-09-29 | 20.710 | 21.170 | 20.660 | 20.970 | 20.970 | 837,686 |
| 2026-09-28 | 21.200 | 21.360 | 20.610 | 20.710 | 20.710 | 1,338,878 |
| 2026-09-24 | 21.600 | 21.670 | 21.230 | 21.280 | 21.280 | 1,144,952 |
| 2026-09-23 | 21.030 | 21.650 | 20.980 | 21.420 | 21.420 | 1,339,806 |
| 2026-09-22 | 20.700 | 21.600 | 20.600 | 21.180 | 21.180 | 2,928,352 |
| 2026-09-21 | 19.980 | 20.700 | 19.760 | 20.690 | 20.690 | 2,224,360 |
Page 1 of 1 · 16 trading days
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.