Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	69.920	69.920	68.600	69.550	44.757	913,797
2023-07-31	68.000	70.790	67.440	69.230	44.551	1,472,694
2023-07-28	67.600	68.260	66.350	68.000	43.760	2,030,321
2023-07-27	68.040	68.490	66.500	67.550	43.470	1,709,571
2023-07-26	68.870	68.870	67.470	68.050	43.792	908,845
2023-07-25	68.980	69.680	68.000	68.180	43.876	1,370,198
2023-07-24	70.170	70.560	68.360	68.500	44.082	1,354,205
2023-07-21	72.190	72.190	69.520	70.020	45.060	1,063,237
2023-07-20	73.880	74.040	71.560	71.660	46.115	738,867
2023-07-19	74.580	75.660	73.100	73.200	47.106	1,126,787
2023-07-18	77.200	77.200	72.270	74.500	47.943	2,556,711
2023-07-17	81.160	81.160	70.310	76.160	49.011	3,974,149
2023-07-14	83.520	84.360	79.890	80.400	51.740	1,014,275
2023-07-13	80.710	83.350	80.560	82.890	53.342	819,575
2023-07-12	82.370	83.300	80.080	80.310	51.682	563,965
2023-07-11	80.600	83.450	80.000	81.850	52.673	983,720
2023-07-10	81.810	81.820	79.170	79.790	51.347	879,411
2023-07-07	84.520	84.980	81.600	81.830	52.660	940,637
2023-07-06	81.890	85.990	80.380	85.800	55.215	1,607,946
2023-07-05	81.400	84.640	81.380	82.300	52.962	805,765
2023-07-04	81.030	83.690	79.640	82.310	52.969	1,005,204
2023-07-03	82.760	83.020	80.880	81.070	52.171	1,013,126
2023-06-30	83.700	85.380	80.770	83.680	53.850	1,541,285
2023-06-29	78.500	84.180	78.500	83.680	53.850	1,764,951
2023-06-28	80.360	81.240	76.760	80.200	51.611	1,552,636
2023-06-27	81.420	82.320	80.140	80.300	51.675	622,535
2023-06-26	78.910	85.480	78.650	81.310	52.325	2,010,251
2023-06-21	82.300	82.300	77.500	78.790	50.704	1,699,072
2023-06-20	84.690	84.690	81.100	81.710	52.583	1,979,960
2023-06-19	83.800	86.800	82.600	84.700	54.507	1,230,985
2023-06-16	83.300	84.980	82.480	83.800	53.928	643,506
2023-06-15	83.180	84.800	81.360	82.840	53.310	1,128,338
2023-06-14	83.970	84.700	82.790	83.960	54.031	599,783
2023-06-13	83.060	85.380	81.000	83.970	54.037	1,387,304
2023-06-12	84.500	85.360	82.580	83.460	53.709	1,022,036
2023-06-09	85.020	85.730	83.820	85.100	54.764	911,099
2023-06-08	85.070	86.000	81.680	85.600	55.086	1,511,982
2023-06-07	85.540	87.200	84.410	85.570	55.067	925,137
2023-06-06	87.540	89.960	85.200	85.400	54.957	1,718,214
2023-06-05	86.980	90.400	86.000	88.650	57.049	2,299,564
2023-06-02	87.410	87.490	83.800	86.990	55.980	1,659,266
2023-06-01	87.150	88.490	85.120	87.410	56.251	1,428,146
2023-05-31	87.690	89.340	85.550	87.490	56.302	2,171,319
2023-05-30	86.420	89.080	82.830	87.690	56.431	2,407,042
2023-05-29	83.800	89.990	83.030	86.860	55.897	3,212,021
2023-05-26	78.640	85.340	78.640	83.020	53.426	2,820,715
2023-05-25	80.490	81.580	77.000	79.590	51.218	1,927,859
2023-05-24	79.110	82.930	78.510	81.010	51.843	2,833,670
2023-05-23	80.600	82.240	78.800	78.980	50.543	2,071,251
2023-05-22	84.380	84.990	80.200	81.190	51.958	3,388,066
2023-05-19	78.150	90.900	77.030	84.800	54.268	6,491,019
2023-05-18	77.540	79.180	76.700	78.280	50.095	1,659,902
2023-05-17	78.500	80.800	76.550	77.500	49.596	3,333,927
2023-05-16	78.010	83.890	78.010	79.860	51.107	4,893,614
2023-05-15	80.200	80.400	76.580	78.960	50.531	2,550,296
2023-05-12	82.800	82.800	78.300	79.500	50.876	5,084,399
2023-05-11	68.370	82.620	68.250	82.620	52.873	7,216,796
2023-05-10	69.360	70.500	67.670	68.850	44.061	1,082,158
2023-05-09	69.980	71.660	68.500	69.430	44.432	1,156,741
2023-05-08	67.790	71.200	67.150	70.040	44.822	1,916,724

← NewerPage 14 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.