Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	58.480	59.090	57.500	58.510	37.653	1,629,638
2024-04-26	55.280	58.990	55.280	58.410	37.588	1,922,092
2024-04-25	56.990	57.570	56.110	56.280	36.218	980,612
2024-04-24	55.720	57.310	55.450	57.190	36.803	1,188,435
2024-04-23	55.520	55.980	54.610	55.720	35.857	1,040,909
2024-04-22	53.400	55.700	52.670	55.300	35.587	1,171,943
2024-04-19	56.500	56.500	54.230	54.380	34.995	1,919,715
2024-04-18	55.540	57.850	55.160	56.730	36.507	1,908,309
2024-04-17	55.890	59.360	55.890	56.800	36.552	4,475,432
2024-04-16	52.060	56.690	50.140	55.790	35.902	4,199,202
2024-04-15	54.800	55.970	51.210	52.150	33.560	3,736,739
2024-04-12	54.520	55.850	53.880	55.000	35.394	2,609,999
2024-04-11	56.450	57.120	54.200	54.500	35.072	3,108,600
2024-04-10	60.000	60.000	55.060	56.820	36.565	3,022,463
2024-04-09	60.250	60.990	60.000	60.840	39.152	997,620
2024-04-08	62.800	62.900	59.830	60.250	38.773	2,030,015
2024-04-03	64.870	65.030	62.590	62.780	40.401	1,925,946
2024-04-02	66.600	67.000	64.650	65.170	41.939	1,499,649
2024-04-01	66.590	67.030	66.020	66.780	42.975	1,337,532
2024-03-29	64.460	66.450	64.460	66.450	42.762	556,487
2024-03-28	64.870	65.660	64.080	64.690	41.630	1,086,731
2024-03-27	67.100	67.300	64.410	64.410	41.450	1,278,179
2024-03-26	64.870	67.760	64.860	67.480	43.425	2,630,204
2024-03-25	64.430	66.770	63.400	65.000	41.829	1,697,634
2024-03-22	66.290	66.620	64.300	64.600	41.572	1,503,628
2024-03-21	65.160	67.870	65.160	66.110	42.544	1,926,634
2024-03-20	65.780	65.840	64.500	65.100	41.894	909,938
2024-03-19	65.790	66.260	65.180	65.550	42.183	1,490,550
2024-03-18	65.260	66.280	65.160	65.860	42.383	1,334,381
2024-03-15	65.110	65.330	64.180	65.280	42.009	1,028,924
2024-03-14	65.980	66.440	64.740	65.280	42.009	992,032
2024-03-13	66.860	67.100	66.030	66.150	42.569	889,101
2024-03-12	65.540	67.770	65.390	66.780	42.975	1,274,454
2024-03-11	65.200	65.550	64.550	65.430	42.106	915,425
2024-03-08	64.070	65.480	64.070	65.300	42.022	892,909
2024-03-07	66.050	66.280	64.030	64.060	41.224	1,165,443
2024-03-06	65.600	66.080	64.380	65.550	42.183	1,565,085
2024-03-05	66.370	67.170	65.600	65.940	42.434	1,284,878
2024-03-04	67.010	67.350	65.530	67.060	43.155	2,218,323
2024-03-01	67.010	67.900	66.050	66.600	42.859	2,829,058
2024-02-29	65.500	67.650	65.340	67.390	43.367	1,689,047
2024-02-28	70.260	70.650	65.500	65.510	42.157	2,460,639
2024-02-27	68.750	70.360	68.020	70.250	45.208	2,065,556
2024-02-26	67.860	70.450	67.860	69.010	44.410	1,472,864
2024-02-23	69.620	69.900	67.820	68.640	44.172	1,161,533
2024-02-22	66.850	69.500	66.300	69.230	44.551	1,720,389
2024-02-21	65.990	68.200	65.130	67.000	43.116	1,762,939
2024-02-20	67.800	67.800	65.010	66.750	42.955	1,699,611
2024-02-19	69.400	69.690	67.120	68.580	44.133	1,175,034
2024-02-08	66.650	69.310	65.000	69.230	44.551	1,601,277
2024-02-07	64.600	65.890	63.830	65.780	42.331	1,428,692
2024-02-06	63.000	65.580	58.110	65.580	42.203	1,379,682
2024-02-05	64.000	64.980	59.560	62.150	39.995	1,300,983
2024-02-02	65.450	67.750	63.200	64.510	41.514	1,568,924
2024-02-01	62.470	66.890	61.560	65.490	42.145	2,139,872
2024-01-31	64.870	64.970	61.250	61.790	39.764	1,431,350
2024-01-30	66.400	68.000	64.270	65.380	42.074	1,572,708
2024-01-29	64.800	68.180	63.800	66.000	42.473	2,046,850
2024-01-26	66.300	66.300	63.510	65.070	41.874	1,972,767
2024-01-25	61.240	67.390	60.950	66.800	42.988	2,255,891

← NewerPage 11 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.