Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	49.430	49.750	48.900	49.550	31.710	1,205,544
2022-11-03	47.920	49.580	47.760	49.470	31.658	1,526,658
2022-11-02	47.360	48.330	47.320	48.190	30.839	1,012,056
2022-11-01	47.400	47.410	46.430	47.300	30.270	773,276
2022-10-31	46.180	47.470	46.090	47.010	30.084	830,259
2022-10-28	47.330	48.410	45.680	46.080	29.489	932,559
2022-10-27	47.720	48.550	47.060	48.090	30.775	872,047
2022-10-26	47.180	47.900	46.370	47.570	30.443	596,030
2022-10-25	47.450	47.690	46.610	47.300	29.918	787,755
2022-10-24	48.700	49.380	47.600	47.750	30.202	820,398
2022-10-21	48.510	48.910	47.760	48.250	30.519	854,861
2022-10-20	47.010	49.100	47.010	48.860	30.905	1,606,426
2022-10-19	47.620	47.860	47.050	47.050	29.760	525,836
2022-10-18	47.900	48.100	47.500	47.650	30.139	693,325
2022-10-17	47.060	48.150	47.010	47.950	30.329	787,346
2022-10-14	46.620	47.550	46.500	47.390	29.975	918,255
2022-10-13	45.960	46.990	45.710	46.470	29.393	833,315
2022-10-12	44.910	45.970	44.660	45.970	29.077	939,231
2022-10-11	45.120	45.300	44.750	44.950	28.431	446,444
2022-10-10	46.350	46.760	45.050	45.080	28.514	610,033
2022-09-30	47.200	47.590	46.070	46.200	29.222	612,610
2022-09-29	48.300	48.660	46.800	47.100	29.791	700,118
2022-09-28	49.780	49.780	48.000	48.020	30.373	712,901
2022-09-27	49.180	49.830	49.150	49.710	31.442	534,462
2022-09-26	50.180	50.670	48.950	49.150	31.088	816,120
2022-09-23	52.760	52.760	50.520	50.750	32.100	998,914
2022-09-22	52.970	53.390	52.300	52.360	33.118	360,439
2022-09-21	52.770	53.260	51.980	52.910	33.466	579,215
2022-09-20	52.750	53.280	52.180	52.770	33.378	442,756
2022-09-19	54.370	54.490	52.600	52.680	33.321	827,657
2022-09-16	55.010	55.180	54.380	54.380	34.396	643,434
2022-09-15	56.490	56.490	54.810	55.090	34.845	1,233,070
2022-09-14	55.750	56.450	55.500	56.320	35.623	991,706
2022-09-13	55.700	56.450	55.700	55.850	35.326	449,211
2022-09-09	55.520	55.870	55.520	55.750	35.262	428,465
2022-09-08	56.190	56.300	55.600	55.640	35.193	773,943
2022-09-07	56.270	56.960	56.030	56.260	35.585	959,911
2022-09-06	55.950	56.120	55.590	55.980	35.408	775,887
2022-09-05	56.460	56.700	55.690	55.830	35.313	793,035
2022-09-02	55.910	56.800	55.910	56.500	35.737	620,023
2022-09-01	55.920	56.800	55.920	55.980	35.408	627,910
2022-08-31	56.800	57.130	55.900	55.920	35.370	931,753
2022-08-30	55.910	57.220	55.600	57.060	36.091	1,242,640
2022-08-29	55.570	56.450	55.400	55.900	35.357	763,620
2022-08-26	56.730	56.890	55.860	55.960	35.395	853,354
2022-08-25	56.870	57.250	55.920	56.180	35.535	1,109,856
2022-08-24	58.580	58.580	56.780	56.820	35.939	1,942,949
2022-08-23	58.320	58.850	58.200	58.260	36.850	874,774
2022-08-22	58.860	59.170	58.240	58.470	36.983	951,011
2022-08-19	59.550	59.980	58.800	58.850	37.223	1,596,979
2022-08-18	59.010	59.880	58.640	59.620	37.710	1,738,112
2022-08-17	59.050	59.420	58.910	59.230	37.464	1,088,874
2022-08-16	59.230	59.440	59.100	59.200	37.445	1,054,196
2022-08-15	59.710	59.710	58.910	59.150	37.413	1,413,022
2022-08-12	60.510	60.770	59.660	59.680	37.748	2,593,100
2022-08-11	60.680	61.480	60.380	60.770	38.438	2,557,246
2022-08-10	61.000	61.430	60.160	60.220	38.090	2,802,674
2022-08-09	61.180	61.180	60.000	60.960	38.558	2,757,351
2022-08-08	62.820	62.820	60.570	61.280	38.760	3,210,627
2022-08-05	59.790	62.370	59.300	61.870	39.134	5,828,800

← NewerPage 17 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.