Shenzhen Bluetrum Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	77.680	77.680	73.600	73.650	48.133	6,024,855
2024-10-28	70.800	77.980	70.550	77.680	50.766	8,393,082
2024-10-25	72.230	73.000	70.030	71.160	46.505	5,067,123
2024-10-24	71.000	73.470	70.180	72.300	47.251	5,051,842
2024-10-23	73.100	73.830	69.680	70.060	45.787	5,496,555
2024-10-22	70.550	74.960	67.900	73.120	47.786	8,193,368
2024-10-21	69.000	75.790	66.830	70.100	45.813	10,838,220
2024-10-18	62.460	70.500	62.460	67.650	44.212	7,663,863
2024-10-17	61.600	66.150	61.000	62.460	40.820	5,919,739
2024-10-16	60.660	61.520	59.200	60.810	39.741	2,703,107
2024-10-15	61.900	65.430	60.960	61.450	40.160	4,280,556
2024-10-14	58.500	62.200	57.980	62.200	40.650	3,835,418
2024-10-11	61.820	62.340	57.750	58.420	38.179	3,704,114
2024-10-10	66.420	67.000	61.900	62.010	40.526	4,905,240
2024-10-09	71.160	71.160	63.100	64.900	42.414	7,314,845
2024-10-08	72.000	72.240	65.060	72.240	47.211	10,179,284
2024-09-30	54.400	61.290	53.990	60.200	39.343	4,334,952
2024-09-27	50.180	52.200	50.080	52.000	33.984	1,217,181
2024-09-26	47.810	49.520	47.500	49.460	32.324	1,409,402
2024-09-25	47.490	49.150	47.280	47.780	31.226	1,753,794
2024-09-24	45.000	46.830	45.000	46.830	30.605	1,319,039
2024-09-23	44.660	45.630	44.270	45.090	29.468	619,192
2024-09-20	45.500	45.500	44.380	44.660	29.187	541,762
2024-09-19	44.570	45.550	44.250	45.230	29.559	1,138,763
2024-09-18	44.890	45.090	44.020	44.390	29.010	688,287
2024-09-13	45.720	45.730	44.780	44.890	29.337	762,202
2024-09-12	46.480	46.850	45.700	45.730	29.886	587,586
2024-09-11	45.810	46.570	45.690	46.050	30.095	656,633
2024-09-10	46.180	46.530	45.400	46.210	30.200	891,137
2024-09-09	47.300	47.870	45.630	45.900	29.997	1,606,202
2024-09-06	49.030	49.340	47.530	47.560	31.082	871,321
2024-09-05	48.880	49.790	48.700	49.000	32.023	756,174
2024-09-04	48.940	49.710	48.500	48.880	31.945	657,800
2024-09-03	48.650	49.620	48.380	49.200	32.154	581,148
2024-09-02	50.580	50.660	48.730	48.800	31.892	873,516
2024-08-30	48.690	51.100	48.690	50.520	33.016	1,320,401
2024-08-29	47.710	48.830	47.320	48.690	31.821	693,946
2024-08-28	47.990	48.060	47.130	47.710	31.180	657,276
2024-08-27	49.200	49.200	47.310	47.420	30.991	1,119,417
2024-08-26	49.900	50.080	49.000	49.200	32.154	849,326
2024-08-23	50.860	50.860	49.300	49.860	32.585	741,175
2024-08-22	51.500	51.870	50.050	50.200	32.807	819,285
2024-08-21	51.570	52.580	51.480	51.530	33.677	437,883
2024-08-20	52.900	53.280	51.820	51.880	33.905	963,477
2024-08-19	52.220	53.260	52.120	52.800	34.507	799,287
2024-08-16	52.060	53.250	52.060	52.500	34.311	1,356,060
2024-08-15	51.350	53.760	51.060	52.330	34.199	1,963,224
2024-08-14	54.000	55.440	51.300	51.440	33.618	4,299,820
2024-08-13	52.520	53.810	52.330	53.810	35.167	1,170,953
2024-08-12	52.540	53.290	51.850	52.880	34.559	1,008,482
2024-08-09	54.140	54.490	52.890	52.890	34.565	995,320
2024-08-08	52.480	54.880	51.680	53.700	35.095	2,710,436
2024-08-07	51.080	53.120	51.080	52.200	34.114	1,441,244
2024-08-06	49.500	51.840	49.260	51.820	33.866	2,570,668
2024-08-05	50.000	50.770	48.700	48.730	31.847	1,599,137
2024-08-02	51.880	52.170	50.110	50.390	32.932	1,278,326
2024-08-01	52.300	53.130	51.910	52.370	34.226	1,529,328
2024-07-31	49.960	52.450	49.480	52.150	34.082	1,857,194
2024-07-30	49.600	50.480	49.030	49.950	32.644	780,139
2024-07-29	51.000	51.260	49.590	49.590	32.409	1,532,116

← NewerPage 9 of 18 · 1,034 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.