Shenzhen Bluetrum Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 59.520 | 60.240 | 58.800 | 59.250 | 37.476 | 2,581,047 |
| 2022-08-03 | 57.500 | 60.940 | 57.350 | 59.520 | 37.647 | 4,486,439 |
| 2022-08-02 | 59.950 | 59.950 | 57.130 | 57.590 | 36.426 | 3,435,925 |
| 2022-08-01 | 59.060 | 60.540 | 59.020 | 59.940 | 37.913 | 2,325,273 |
| 2022-07-29 | 60.600 | 60.930 | 59.500 | 59.530 | 37.653 | 3,364,239 |
| 2022-07-28 | 60.600 | 61.370 | 60.570 | 60.670 | 38.374 | 3,120,113 |
| 2022-07-27 | 60.010 | 60.770 | 59.860 | 60.430 | 38.223 | 2,634,281 |
| 2022-07-26 | 59.800 | 60.650 | 59.800 | 60.250 | 38.109 | 2,377,862 |
| 2022-07-25 | 60.800 | 60.990 | 59.860 | 59.890 | 37.881 | 3,904,001 |
| 2022-07-22 | 62.560 | 62.800 | 60.750 | 61.000 | 38.583 | 5,951,932 |
| 2022-07-21 | 62.320 | 64.330 | 62.060 | 62.530 | 39.551 | 7,059,136 |
| 2022-07-20 | 62.730 | 62.950 | 61.880 | 62.320 | 39.418 | 5,147,260 |
| 2022-07-19 | 62.000 | 63.400 | 61.520 | 62.290 | 39.399 | 7,292,245 |
| 2022-07-18 | 63.800 | 63.800 | 60.930 | 62.120 | 39.292 | 10,746,377 |
| 2022-07-15 | 69.960 | 69.960 | 63.400 | 64.300 | 40.670 | 17,439,622 |
← NewerPage 18 of 18 · 1,035 trading days
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.