Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	71.710	72.000	67.870	70.030	45.066	3,971,572
2023-10-31	75.800	78.210	69.500	70.990	45.684	5,014,941
2023-10-30	65.560	74.850	65.560	73.270	47.151	5,552,822
2023-10-27	64.160	66.450	63.860	65.550	42.183	1,441,730
2023-10-26	64.400	64.780	63.300	64.300	41.379	860,174
2023-10-25	66.010	66.100	63.140	64.980	41.816	1,488,727
2023-10-24	66.990	68.110	65.020	66.000	42.473	1,277,059
2023-10-23	66.950	68.490	64.300	66.880	43.039	699,847
2023-10-20	68.150	68.480	66.660	66.770	42.968	437,187
2023-10-19	67.020	69.980	67.020	67.960	43.734	704,336
2023-10-18	69.040	69.040	67.510	67.580	43.490	362,046
2023-10-17	68.630	69.700	68.050	68.890	44.333	445,533
2023-10-16	71.350	71.380	67.530	68.830	44.294	997,247
2023-10-13	69.430	72.150	69.430	71.350	45.916	1,044,847
2023-10-12	70.630	71.270	69.450	70.600	45.433	591,252
2023-10-11	69.270	71.870	68.830	70.540	45.394	1,085,076
2023-10-10	69.500	70.350	68.650	68.820	44.288	657,849
2023-10-09	71.000	71.240	68.630	69.180	44.519	1,018,809
2023-09-28	67.800	72.230	67.800	71.330	45.903	1,712,694
2023-09-27	67.950	69.860	67.510	67.590	43.496	921,951
2023-09-26	67.730	68.640	66.620	67.810	43.638	632,836
2023-09-25	67.870	68.200	66.510	67.780	43.618	1,063,641
2023-09-22	66.610	68.090	65.800	67.940	43.721	701,518
2023-09-21	66.220	67.300	66.030	66.700	42.923	461,927
2023-09-20	67.000	67.710	66.210	66.250	42.634	564,313
2023-09-19	68.750	68.750	66.880	67.400	43.374	838,673
2023-09-18	70.390	70.960	66.670	67.700	43.567	1,957,748
2023-09-15	67.120	74.150	66.880	70.960	45.665	3,790,820
2023-09-14	68.630	68.630	66.050	66.610	42.865	641,853
2023-09-13	70.000	70.200	67.000	68.080	43.811	695,602
2023-09-12	70.500	70.790	69.380	69.550	44.757	686,323
2023-09-11	71.390	71.390	69.660	70.500	45.369	640,282
2023-09-08	69.170	70.800	69.100	70.400	45.304	598,643
2023-09-07	71.610	71.700	68.500	69.460	44.699	1,392,342
2023-09-06	71.800	72.650	71.050	71.600	46.077	946,443
2023-09-05	72.790	73.800	71.780	72.250	46.495	764,451
2023-09-04	72.420	73.450	70.600	72.800	46.849	1,411,982
2023-09-01	71.880	73.840	71.000	71.990	46.328	1,800,566
2023-08-31	70.740	72.510	70.130	71.450	45.980	1,149,968
2023-08-30	69.880	72.220	68.570	71.600	46.077	2,391,333
2023-08-29	63.650	69.950	63.100	69.370	44.641	2,264,080
2023-08-28	69.490	71.240	62.420	63.650	40.961	2,149,031
2023-08-25	67.490	68.660	64.230	65.490	42.145	1,652,911
2023-08-24	64.020	68.810	63.290	66.420	42.743	1,897,907
2023-08-23	66.530	66.650	63.280	63.290	40.729	521,713
2023-08-22	65.720	66.800	64.110	65.900	42.408	838,998
2023-08-21	67.640	68.450	65.620	66.370	42.711	769,420
2023-08-18	65.940	68.790	65.940	67.670	43.548	1,005,621
2023-08-17	63.800	65.960	63.010	65.790	42.338	643,393
2023-08-16	65.050	65.590	63.500	63.750	41.025	668,686
2023-08-15	66.000	66.960	65.010	65.250	41.990	440,110
2023-08-14	66.220	67.600	65.130	66.400	42.730	757,225
2023-08-11	67.900	68.190	66.670	66.710	42.930	410,088
2023-08-10	68.600	68.660	67.200	68.020	43.773	857,886
2023-08-09	69.900	69.960	68.100	68.310	43.959	725,886
2023-08-08	68.800	69.930	68.380	69.120	44.481	622,314
2023-08-07	69.690	69.950	68.010	69.120	44.481	522,966
2023-08-04	70.600	70.740	68.580	69.070	44.448	1,399,008
2023-08-03	71.120	71.460	69.800	70.660	45.472	665,066
2023-08-02	69.520	72.240	68.940	71.120	45.768	1,799,327

← NewerPage 13 of 18 · 1,035 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.