Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	60.280	61.860	59.180	61.240	39.410	1,073,325
2024-01-23	59.990	61.160	58.720	60.610	39.004	1,148,571
2024-01-22	63.800	63.800	59.200	60.400	38.869	1,156,729
2024-01-19	64.020	65.820	63.120	63.400	40.800	545,425
2024-01-18	63.660	64.980	62.320	64.000	41.186	989,237
2024-01-17	65.770	66.280	64.230	64.230	41.334	634,982
2024-01-16	66.800	67.350	65.240	66.350	42.698	738,369
2024-01-15	66.200	66.200	66.200	66.200	42.601	0
2024-01-12	66.900	68.170	66.200	66.200	42.601	1,111,299
2024-01-11	65.380	67.570	65.360	66.990	43.110	939,249
2024-01-10	67.000	67.000	64.850	65.530	42.170	1,522,678
2024-01-09	67.580	68.500	66.210	66.630	42.878	1,309,307
2024-01-08	68.880	68.900	67.190	67.500	43.438	1,101,969
2024-01-05	69.290	70.480	68.400	68.880	44.326	1,514,947
2024-01-04	75.000	75.000	68.320	69.000	44.403	4,098,278
2024-01-03	73.900	73.900	70.960	72.460	46.630	1,059,025
2024-01-02	75.020	75.280	73.800	74.050	47.653	906,263
2023-12-29	73.300	75.890	73.000	75.420	48.535	1,607,450
2023-12-28	72.280	74.380	72.020	73.930	47.576	964,595
2023-12-27	70.400	73.210	69.890	72.410	46.598	1,066,118
2023-12-26	73.000	73.270	69.660	69.960	45.021	1,433,809
2023-12-25	73.000	74.770	72.700	73.390	47.228	1,108,067
2023-12-22	73.860	74.770	73.030	73.200	47.106	1,045,319
2023-12-21	72.530	73.950	71.530	73.860	47.531	924,339
2023-12-20	73.400	73.600	72.310	72.570	46.701	592,266
2023-12-19	72.140	74.690	71.710	73.500	47.299	778,734
2023-12-18	74.010	74.180	72.200	72.450	46.624	698,953
2023-12-15	74.000	75.280	73.520	74.280	47.801	639,987
2023-12-14	75.210	75.620	74.030	74.200	47.750	824,027
2023-12-13	75.700	76.080	74.310	75.270	48.438	856,437
2023-12-12	75.400	75.980	74.650	75.580	48.638	1,129,120
2023-12-11	72.900	76.500	72.030	75.370	48.503	2,518,205
2023-12-08	73.000	74.500	72.210	72.900	46.913	1,988,915
2023-12-07	72.430	73.940	70.910	73.100	47.042	2,373,831
2023-12-06	70.900	72.320	70.060	71.650	46.109	1,241,302
2023-12-05	72.000	72.100	69.510	71.340	45.909	1,771,709
2023-12-04	72.270	73.550	71.560	72.030	46.353	1,276,241
2023-12-01	72.480	72.720	71.160	72.220	46.476	970,018
2023-11-30	73.030	73.140	71.160	72.560	46.694	1,366,840
2023-11-29	73.310	74.500	73.010	73.400	47.235	773,049
2023-11-28	73.990	74.600	72.990	73.450	47.267	1,045,825
2023-11-27	71.700	74.670	71.620	74.100	47.685	1,407,333
2023-11-24	73.250	73.660	71.710	72.200	46.463	866,468
2023-11-23	71.600	74.300	70.410	73.600	47.364	1,842,047
2023-11-22	72.660	72.980	71.080	71.160	45.793	1,175,741
2023-11-21	75.000	75.100	72.310	72.680	46.772	3,043,204
2023-11-20	76.680	77.290	74.210	74.710	48.078	2,208,171
2023-11-17	75.110	77.590	75.110	76.330	49.120	1,421,238
2023-11-16	78.130	78.300	75.510	75.800	48.779	1,792,405
2023-11-15	77.910	82.000	77.800	78.120	50.272	3,365,681
2023-11-14	74.970	77.990	74.320	77.340	49.770	2,626,325
2023-11-13	75.110	76.200	74.110	75.500	48.586	2,095,463
2023-11-10	75.010	75.780	74.430	74.930	48.220	1,213,702
2023-11-09	76.600	76.800	74.080	75.440	48.548	1,610,031
2023-11-08	76.020	77.000	75.810	76.450	49.198	1,603,880
2023-11-07	78.860	78.860	75.700	76.430	49.185	3,023,727
2023-11-06	74.980	79.970	74.930	78.550	50.549	5,487,974
2023-11-03	72.510	75.370	72.010	74.630	48.026	3,296,242
2023-11-02	70.580	75.580	70.410	72.250	46.495	5,399,337
2023-11-01	71.710	72.000	67.870	70.030	45.066	3,971,572

← NewerPage 12 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.