Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	51.310	51.640	50.740	51.120	33.409	1,311,090
2024-07-25	51.800	52.010	50.680	51.090	33.389	1,643,104
2024-07-24	52.780	53.790	52.020	52.050	34.016	1,492,122
2024-07-23	55.580	56.010	53.030	53.050	34.670	2,005,861
2024-07-22	56.480	57.000	55.550	55.840	36.493	1,486,477
2024-07-19	54.240	57.380	54.230	56.400	36.859	2,510,149
2024-07-18	54.680	55.490	52.590	54.900	35.879	2,909,307
2024-07-17	57.270	58.700	55.490	55.590	36.330	3,620,313
2024-07-16	55.500	57.100	54.180	56.890	37.180	4,017,476
2024-07-15	52.670	56.900	52.670	54.960	35.918	3,947,753
2024-07-12	53.990	54.250	52.220	52.410	34.252	2,319,469
2024-07-11	54.500	55.020	53.640	54.400	35.552	1,671,094
2024-07-10	54.510	54.510	53.150	53.360	34.873	1,198,521
2024-07-09	52.110	54.870	52.110	54.590	35.676	1,415,412
2024-07-08	53.000	54.200	52.030	52.650	34.409	1,118,125
2024-07-05	53.320	53.320	53.320	53.320	34.846	0
2024-07-04	55.140	55.640	53.300	53.320	34.846	1,888,596
2024-07-03	54.840	56.890	53.620	55.360	36.180	2,199,759
2024-07-02	56.670	57.200	54.870	54.930	35.899	1,925,388
2024-07-01	58.000	59.110	54.700	57.080	37.304	4,223,774
2024-06-28	60.050	62.270	58.790	58.990	38.552	3,359,622
2024-06-27	60.200	62.430	59.800	60.730	39.689	3,822,723
2024-06-26	58.740	59.740	57.280	59.430	38.839	2,186,873
2024-06-25	59.500	61.280	57.820	58.280	38.088	2,818,738
2024-06-24	59.400	63.300	58.600	59.700	39.016	4,907,025
2024-06-21	57.200	59.770	55.660	59.310	38.761	3,859,237
2024-06-20	55.570	60.840	55.570	58.080	37.957	5,589,003
2024-06-19	56.580	56.670	54.950	55.760	36.441	1,070,663
2024-06-18	56.350	56.900	56.120	56.440	36.885	1,457,449
2024-06-17	55.620	56.680	55.250	56.450	36.892	1,589,851
2024-06-14	55.080	55.920	54.910	55.500	36.271	1,763,742
2024-06-13	55.480	57.260	54.900	55.630	36.356	2,478,897
2024-06-12	54.090	55.430	53.710	54.900	35.879	992,912
2024-06-11	52.000	54.440	51.670	54.140	35.382	1,276,685
2024-06-07	52.800	53.560	51.680	52.210	34.121	794,404
2024-06-06	54.500	54.800	52.040	52.900	34.572	1,521,879
2024-06-05	54.600	55.380	53.850	53.880	35.212	744,561
2024-06-04	55.430	55.520	53.600	54.550	35.650	1,314,422
2024-06-03	56.010	56.880	55.040	55.530	36.291	1,554,139
2024-05-31	54.810	56.500	54.780	55.980	36.585	1,604,688
2024-05-30	53.740	55.640	53.020	55.150	36.042	1,463,709
2024-05-29	53.000	54.180	53.000	53.710	35.101	756,827
2024-05-28	53.700	54.980	53.200	53.610	35.036	911,749
2024-05-27	52.700	53.690	51.850	53.580	35.016	1,015,322
2024-05-24	54.620	54.990	52.550	52.590	34.369	995,698
2024-05-23	55.800	55.800	54.570	54.740	35.774	861,999
2024-05-22	55.120	56.370	55.120	55.600	36.336	816,159
2024-05-21	56.830	56.830	55.110	55.500	36.271	893,113
2024-05-20	53.850	56.650	53.570	56.310	36.800	2,569,531
2024-05-17	53.380	54.080	52.870	53.850	35.193	1,186,270
2024-05-16	54.000	54.590	53.660	54.210	34.886	1,057,769
2024-05-15	54.880	55.290	53.350	53.800	34.622	1,078,396
2024-05-14	54.800	57.860	54.000	54.430	35.027	2,449,667
2024-05-13	54.330	56.580	54.090	54.150	34.847	1,700,857
2024-05-10	56.850	56.880	54.350	54.400	35.008	1,737,163
2024-05-09	56.250	57.070	55.990	56.850	36.585	1,211,599
2024-05-08	57.600	57.850	55.820	56.040	36.063	1,507,239
2024-05-07	58.800	58.870	57.330	57.550	37.035	1,543,546
2024-05-06	58.000	59.990	57.600	58.570	37.691	2,141,284
2024-04-30	58.170	58.420	57.010	57.020	36.694	1,579,863

← NewerPage 10 of 18 · 1,034 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	2.9600 CNY
2025-05-16	1.0000 CNY
2024-05-17	0.8300 CNY
2023-05-25	0.4500 CNY
2022-10-26	0.5500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.