BlueSword Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.457 | 19.057 | 18.457 | 18.643 | 11.874 | 423,717 |
| 2021-11-08 | 18.214 | 18.543 | 17.893 | 18.421 | 11.733 | 430,747 |
| 2021-11-05 | 18.486 | 18.486 | 18.057 | 18.179 | 11.578 | 397,804 |
| 2021-11-04 | 17.943 | 18.429 | 17.943 | 18.322 | 11.669 | 457,133 |
| 2021-11-03 | 17.729 | 18.007 | 17.364 | 17.943 | 11.428 | 569,475 |
| 2021-11-02 | 17.664 | 18.564 | 17.579 | 17.579 | 11.196 | 877,292 |
| 2021-11-01 | 17.143 | 18.407 | 17.143 | 17.886 | 11.392 | 1,371,569 |
| 2021-10-29 | 19.286 | 19.286 | 18.714 | 19.250 | 12.261 | 383,420 |
| 2021-10-28 | 20.086 | 20.086 | 18.950 | 19.143 | 12.192 | 503,967 |
| 2021-10-27 | 19.936 | 20.207 | 19.700 | 19.914 | 12.684 | 426,764 |
| 2021-10-26 | 20.714 | 20.836 | 19.879 | 20.000 | 12.738 | 562,730 |
| 2021-10-25 | 21.071 | 21.071 | 20.414 | 20.714 | 13.193 | 369,539 |
| 2021-10-22 | 21.286 | 21.343 | 20.664 | 20.771 | 13.230 | 485,874 |
| 2021-10-21 | 21.343 | 21.472 | 21.071 | 21.357 | 13.603 | 342,862 |
| 2021-10-20 | 21.364 | 21.529 | 21.350 | 21.350 | 13.598 | 137,008 |
| 2021-10-19 | 21.500 | 21.571 | 21.286 | 21.371 | 13.612 | 150,217 |
| 2021-10-18 | 21.286 | 21.707 | 21.286 | 21.400 | 13.630 | 175,978 |
| 2021-10-15 | 21.679 | 22.136 | 21.436 | 21.472 | 13.675 | 402,650 |
| 2021-10-14 | 21.293 | 21.557 | 21.250 | 21.386 | 13.621 | 166,947 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.4785 CNY |
| 2025-06-20 | 0.3300 CNY |
| 2024-07-10 | 0.4600 CNY |
| 2023-07-17 | 0.2714 CNY |
| 2022-07-08 | 0.2429 CNY |
| 2021-08-17 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.