Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	68.880	68.880	66.330	67.000	42.877	1,392,145
2023-05-04	72.020	72.690	67.560	69.000	44.157	2,256,532
2023-04-28	70.900	73.980	69.580	72.260	46.243	2,412,937
2023-04-27	68.470	72.710	67.080	70.200	44.925	2,238,994
2023-04-26	74.500	75.770	69.010	69.460	44.451	3,961,154
2023-04-25	70.210	78.210	70.210	75.570	48.361	5,742,479
2023-04-24	70.000	71.230	68.000	68.380	43.760	2,400,315
2023-04-21	74.730	75.000	69.740	70.090	44.854	2,427,962
2023-04-20	74.550	76.620	72.600	74.600	47.740	2,393,809
2023-04-19	72.870	76.360	71.520	74.000	47.356	3,218,169
2023-04-18	71.730	74.890	71.370	72.850	46.621	2,268,416
2023-04-17	74.000	74.900	70.700	71.730	45.904	3,312,695
2023-04-14	74.260	75.700	69.690	74.900	47.932	4,852,689
2023-04-13	78.380	79.190	73.200	74.140	47.446	5,096,081
2023-04-12	73.000	80.860	73.000	80.460	51.491	6,325,336
2023-04-11	71.190	73.880	69.500	72.210	46.211	4,840,841
2023-04-10	75.140	77.970	70.070	71.050	45.469	3,694,273
2023-04-07	76.130	76.870	72.390	76.210	48.771	5,423,236
2023-04-06	70.000	78.900	68.600	77.090	49.334	7,623,003
2023-04-04	66.070	68.500	65.650	67.130	42.960	2,609,956
2023-04-03	66.790	67.750	65.500	66.330	42.448	1,875,310
2023-03-31	65.530	67.680	65.110	66.160	42.339	1,674,640
2023-03-30	66.360	67.340	65.080	65.500	41.917	1,994,308
2023-03-29	65.120	66.830	65.000	65.100	41.661	1,469,617
2023-03-28	68.000	68.000	65.060	65.190	41.719	2,144,428
2023-03-27	70.550	71.350	67.500	68.000	43.517	1,979,150
2023-03-24	68.000	70.260	68.000	69.270	44.330	1,298,593
2023-03-23	69.000	70.150	67.880	68.690	43.958	1,359,766
2023-03-22	67.780	70.480	67.680	68.950	44.125	1,300,437
2023-03-21	70.000	70.000	67.600	68.690	43.958	1,564,142
2023-03-20	67.700	71.280	67.020	70.150	44.893	2,823,678
2023-03-17	65.820	68.850	65.670	68.050	43.549	2,494,843
2023-03-16	65.210	67.840	65.210	65.900	42.173	1,923,042
2023-03-15	62.620	67.680	62.620	66.000	42.237	3,547,564
2023-03-14	61.270	63.580	60.500	62.980	40.304	2,292,295
2023-03-13	61.000	61.980	59.510	61.520	39.370	2,069,882
2023-03-10	60.900	63.630	60.460	61.510	39.363	2,073,219
2023-03-09	59.840	61.060	59.790	60.460	38.692	1,066,357
2023-03-08	60.120	61.000	59.150	59.840	38.295	1,370,706
2023-03-07	64.240	65.520	60.510	60.540	38.743	3,079,646
2023-03-06	62.000	65.600	62.000	64.710	41.411	3,859,079
2023-03-03	59.080	60.780	58.200	60.600	38.781	1,733,117
2023-03-02	58.880	60.190	57.500	58.150	37.213	1,556,119
2023-03-01	57.150	58.990	56.750	58.880	37.680	1,418,369
2023-02-28	57.300	58.190	55.840	57.180	36.592	1,495,158
2023-02-27	57.990	58.400	57.080	57.300	36.669	1,256,004
2023-02-24	59.760	59.760	57.500	57.880	37.040	3,150,871
2023-02-23	60.800	61.200	59.520	59.820	38.282	1,464,625
2023-02-22	61.290	61.610	60.150	60.800	38.909	605,006
2023-02-21	61.880	62.220	60.910	61.300	39.229	542,869
2023-02-20	59.160	62.080	58.530	61.830	39.568	1,468,692
2023-02-17	60.850	61.000	58.950	59.160	37.860	1,156,307
2023-02-16	64.340	64.340	60.620	60.800	38.909	2,151,610
2023-02-15	66.300	67.440	64.240	64.380	41.200	1,555,158
2023-02-14	66.630	66.870	64.800	66.460	42.531	2,264,069
2023-02-13	68.050	69.000	64.310	65.380	41.840	3,477,541
2023-02-10	66.930	73.000	66.490	67.380	43.120	6,012,676
2023-02-09	62.600	64.970	61.200	64.420	41.226	2,637,220
2023-02-08	61.900	63.450	61.130	61.500	39.357	1,435,290
2023-02-07	60.710	65.370	60.060	62.990	40.311	3,852,710

← NewerPage 15 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.