Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	60.130	60.940	59.160	59.460	38.052	823,056
2023-02-03	61.000	61.690	59.850	60.780	38.896	959,102
2023-02-02	58.770	62.190	58.770	60.780	38.896	2,281,303
2023-02-01	58.430	60.000	58.280	58.960	37.732	642,288
2023-01-31	60.090	60.100	58.000	58.240	37.271	1,520,602
2023-01-30	60.110	62.260	59.880	60.090	38.455	2,466,180
2023-01-20	60.740	60.990	59.630	59.720	38.218	1,922,614
2023-01-19	57.870	61.160	57.750	60.880	38.960	3,367,803
2023-01-18	56.510	59.280	55.450	58.130	37.200	3,071,099
2023-01-17	52.500	57.600	51.920	55.580	35.569	3,378,520
2023-01-16	50.100	53.180	49.300	52.270	33.450	2,533,012
2023-01-13	49.710	50.360	49.580	50.050	32.030	405,105
2023-01-12	50.040	50.500	49.520	49.710	31.812	370,470
2023-01-11	51.470	51.590	49.910	50.040	32.023	809,006
2023-01-10	50.680	52.230	50.610	51.010	32.644	588,874
2023-01-09	51.800	51.960	50.860	50.880	32.561	703,224
2023-01-06	52.280	52.460	51.800	51.800	33.150	405,450
2023-01-05	51.620	52.710	51.280	52.250	33.438	798,902
2023-01-04	52.390	52.700	51.600	51.620	33.034	631,786
2023-01-03	51.210	52.490	50.850	52.300	33.469	543,054
2022-12-30	51.900	51.950	51.090	51.220	32.778	233,002
2022-12-29	51.470	52.330	50.580	51.440	32.919	414,912
2022-12-28	51.270	51.600	50.550	50.990	32.631	295,159
2022-12-27	50.790	52.000	49.990	51.470	32.938	599,132
2022-12-26	49.500	50.860	49.160	50.480	32.305	676,394
2022-12-23	50.560	50.560	48.600	49.500	31.678	1,106,205
2022-12-22	52.720	52.860	50.150	50.650	32.414	981,197
2022-12-21	54.430	54.440	52.120	52.200	33.406	723,868
2022-12-20	53.500	54.450	53.490	54.000	34.557	526,181
2022-12-19	55.960	56.550	53.400	53.470	34.218	938,988
2022-12-16	57.690	57.690	55.860	55.960	35.812	686,737
2022-12-15	56.810	57.880	56.810	57.220	36.618	614,160
2022-12-14	59.260	59.460	57.000	57.160	36.580	1,032,319
2022-12-13	59.570	59.720	58.040	58.150	37.213	1,215,296
2022-12-12	57.100	60.290	56.600	59.750	38.237	2,937,282
2022-12-09	57.900	58.370	56.890	57.300	36.669	1,031,221
2022-12-08	56.680	57.750	56.150	57.230	36.624	1,254,083
2022-12-07	58.100	59.600	56.800	57.000	36.477	3,205,201
2022-12-06	54.910	59.180	54.510	58.690	37.559	5,171,568
2022-12-05	54.380	54.960	54.250	54.870	35.114	457,996
2022-12-02	55.220	55.310	54.150	54.350	34.781	608,213
2022-12-01	55.440	55.680	54.670	54.980	35.185	694,171
2022-11-30	54.430	56.000	54.310	54.760	35.044	1,035,067
2022-11-29	53.990	55.380	53.710	54.430	34.833	1,206,675
2022-11-28	54.000	55.720	53.440	53.860	34.468	1,415,278
2022-11-25	53.500	57.550	53.500	55.430	35.473	2,766,171
2022-11-24	52.710	53.880	52.710	53.050	33.949	372,319
2022-11-23	52.970	53.790	51.610	53.090	33.975	823,967
2022-11-22	54.580	54.590	52.890	52.960	33.892	624,511
2022-11-21	54.010	54.750	53.660	54.300	34.749	445,389
2022-11-18	54.800	55.260	54.230	54.380	34.801	729,927
2022-11-17	54.620	55.440	53.800	55.200	35.325	882,365
2022-11-16	56.210	56.210	54.480	54.620	34.954	1,181,649
2022-11-15	52.120	56.200	52.120	55.800	35.709	2,291,886
2022-11-14	53.180	53.180	51.890	52.120	33.354	655,992
2022-11-11	53.580	53.910	52.730	52.870	33.834	979,323
2022-11-10	54.640	54.850	52.690	52.700	33.726	1,324,608
2022-11-09	54.560	55.300	53.610	54.640	34.967	1,875,173
2022-11-08	51.410	55.390	51.300	54.780	35.057	4,368,736
2022-11-07	49.410	51.950	49.410	51.460	32.932	2,182,052

← NewerPage 16 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.