BlueSword Intelligent Technology Co. Ltd. A historical data

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

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
2026-09-18	19.870	19.930	19.420	19.750	19.750	1,074,937
2026-09-17	19.320	19.550	18.850	19.370	19.370	1,464,963
2026-09-16	19.040	19.500	18.790	19.320	19.320	1,023,105
2026-09-15	19.500	19.500	18.930	18.950	18.950	732,441
2026-09-14	19.090	19.590	18.620	19.310	19.310	1,168,617
2026-09-11	19.520	19.570	18.660	18.950	18.950	1,160,676
2026-09-10	19.570	19.840	19.340	19.710	19.710	1,077,109
2026-09-09	19.870	20.060	19.600	19.620	19.620	923,463
2026-09-08	20.300	20.370	19.670	19.790	19.790	1,346,798
2026-09-07	20.520	20.670	20.260	20.300	20.300	1,092,448
2026-09-04	20.970	21.280	20.280	20.460	20.460	1,832,260
2026-09-03	20.740	21.050	20.690	20.940	20.940	1,384,710
2026-09-02	20.700	20.930	20.400	20.700	20.700	1,340,993
2026-09-01	21.180	21.280	20.520	20.830	20.830	2,008,732
2026-08-31	20.650	21.500	20.360	21.240	21.240	2,360,446
2026-08-28	20.340	20.980	20.200	20.590	20.590	1,338,938
2026-08-27	20.260	20.780	20.260	20.420	20.420	1,304,243
2026-08-26	20.880	21.010	20.430	20.620	20.620	1,397,555
2026-08-25	20.500	21.200	20.100	20.920	20.920	1,726,629
2026-08-24	21.240	21.480	20.400	20.500	20.500	2,281,720
2026-08-21	21.640	21.770	20.360	21.240	21.240	3,422,941
2026-08-20	21.180	22.290	21.170	22.230	22.230	2,326,455
2026-08-19	22.580	22.850	21.000	21.050	21.050	2,688,888
2026-08-18	22.100	23.330	21.870	22.850	22.850	3,184,711
2026-08-17	21.290	22.160	21.030	22.060	22.060	1,872,771
2026-08-14	22.050	22.220	20.990	21.310	21.310	3,006,583
2026-08-13	20.870	23.250	20.760	21.920	21.920	5,422,197
2026-08-12	19.940	21.280	19.800	20.870	20.870	2,882,266
2026-08-11	20.200	20.200	19.720	19.940	19.940	1,090,522
2026-08-10	20.370	20.370	19.800	20.130	20.130	908,851
2026-08-07	20.110	20.390	19.730	20.220	20.220	1,929,270
2026-08-06	19.700	20.000	19.480	19.910	19.910	1,108,262
2026-08-05	19.350	19.960	19.000	19.880	19.880	1,740,009
2026-08-04	19.220	19.410	18.960	19.180	19.180	1,278,623
2026-08-03	19.010	19.380	18.610	18.830	18.830	1,369,847
2026-07-31	18.100	19.420	18.010	18.800	18.800	2,493,648
2026-07-30	18.140	18.580	17.610	17.620	17.620	1,550,547
2026-07-29	17.880	18.200	17.700	18.160	18.160	1,003,267
2026-07-28	17.850	18.500	17.850	17.940	17.940	940,349
2026-07-27	17.560	18.350	17.390	18.150	18.150	997,009
2026-07-24	17.690	17.940	17.400	17.560	17.560	732,921
2026-07-23	18.330	18.330	17.590	17.900	17.900	1,151,047
2026-07-22	18.100	18.440	17.770	17.970	17.970	1,048,164
2026-07-21	18.050	18.470	16.910	18.240	18.240	1,976,015

Page 1 of 21 · 1,216 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.