Shenzhen - Delayed Quote
CNY
BlueFocus Intelligent Communications Group Co., Ltd. (300058.SZ)
11.51
-0.34
(-2.87%)
At close: October 30 at 3:04:31 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.56
12.08
11.50
11.51
11.51
143,163,380
Oct 29, 2026
12.40
12.45
11.85
11.85
11.85
186,022,416
Oct 28, 2026
12.40
12.86
12.28
12.66
12.66
200,754,334
Oct 27, 2026
12.31
13.10
12.27
12.37
12.37
237,808,743
Oct 26, 2026
12.44
12.64
12.24
12.50
12.50
157,742,233
Oct 23, 2026
11.57
12.56
11.46
12.45
12.45
232,125,995
Oct 22, 2026
12.15
12.21
11.71
11.72
11.72
125,658,646
Oct 21, 2026
12.22
12.50
12.16
12.22
12.22
125,600,032
Oct 20, 2026
11.83
12.36
11.80
12.20
12.20
141,305,661
Oct 19, 2026
11.71
12.09
11.66
11.94
11.94
132,135,181
Oct 16, 2026
12.61
12.79
11.82
11.86
11.86
183,710,350
Oct 15, 2026
12.42
13.10
12.35
12.35
12.35
199,578,087
Oct 14, 2026
12.83
13.25
12.66
12.85
12.85
219,930,426
Oct 13, 2026
12.41
13.32
12.22
13.04
13.04
256,106,487
Oct 12, 2026
12.70
12.96
12.48
12.59
12.59
174,817,702
Oct 9, 2026
12.01
13.04
11.90
12.87
12.87
228,903,956
Oct 8, 2026
12.31
12.47
11.98
12.05
12.05
118,518,398
Sep 30, 2026
12.91
13.05
12.35
12.37
12.37
167,391,297
Sep 29, 2026
12.61
13.06
12.59
12.91
12.91
144,338,510
Sep 28, 2026
13.10
13.28
12.68
12.68
12.68
160,328,670
Sep 24, 2026
13.38
13.74
13.14
13.15
13.15
178,277,315
Sep 23, 2026
13.81
13.99
13.51
13.52
13.52
253,027,231
Sep 22, 2026
13.80
14.22
13.48
14.05
14.05
502,333,018
Sep 21, 2026
13.20
13.33
13.06
13.16
13.16
165,004,484
Sep 18, 2026
13.00
13.15
12.88
13.15
13.15
173,889,759
Sep 17, 2026
12.83
13.09
12.81
12.88
12.88
140,261,855
Sep 16, 2026
12.79
13.02
12.62
12.93
12.93
137,317,849
Sep 15, 2026
13.09
13.15
12.76
12.79
12.79
133,724,888
Sep 14, 2026
12.90
13.00
12.60
12.88
12.88
147,813,424
Sep 11, 2026
13.26
13.34
12.96
13.15
13.15
178,588,916
Sep 10, 2026
13.69
13.85
13.43
13.46
13.46
147,986,610
Sep 9, 2026
13.72
13.88
13.42
13.60
13.60
235,736,702
Sep 8, 2026
14.01
14.50
13.90
13.98
13.98
287,811,609
Sep 7, 2026
13.90
14.33
13.74
14.24
14.24
386,021,698
Sep 4, 2026
13.43
15.00
13.40
13.97
13.97
606,589,806
Sep 3, 2026
13.62
13.85
13.18
13.19
13.19
220,153,073
Sep 2, 2026
13.75
14.01
13.40
13.55
13.55
278,449,505
Sep 1, 2026
13.99
14.58
13.68
14.03
14.03
443,438,550
Aug 31, 2026
13.12
14.35
13.12
14.10
14.10
463,815,091
Aug 28, 2026
13.95
13.98
13.34
13.37
13.37
392,980,017
Aug 27, 2026
13.24
13.57
13.13
13.55
13.55
223,620,915
Aug 26, 2026
13.30
13.42
13.04
13.14
13.14
147,082,087
Aug 25, 2026
13.16
13.42
12.92
13.33
13.33
171,691,655
Aug 24, 2026
13.66
13.74
12.96
13.15
13.15
176,874,909
Aug 21, 2026
13.61
13.72
13.26
13.68
13.68
164,323,225
Aug 20, 2026
13.93
14.07
13.53
13.64
13.64
212,856,942
Aug 19, 2026
14.81
14.90
13.71
13.74
13.74
310,321,720
Aug 18, 2026
15.21
15.35
14.65
14.81
14.81
292,391,273
Aug 17, 2026
15.00
15.46
14.80
15.40
15.40
337,663,991
Aug 14, 2026
15.37
15.94
14.72
15.10
15.10
491,041,909
Aug 13, 2026
16.00
16.98
15.25
15.25
15.25
728,070,575
Aug 12, 2026
15.72
16.29
15.40
15.89
15.89
475,477,580
Aug 11, 2026
16.08
16.10
15.52
15.60
15.60
409,837,627
Aug 10, 2026
15.71
16.38
15.34
16.08
16.08
553,697,537
Aug 7, 2026
15.08
15.96
14.63
15.88
15.88
669,711,267
Aug 6, 2026
15.42
15.75
14.86
15.34
15.34
574,825,578
Aug 5, 2026
15.24
16.07
15.23
15.73
15.73
701,687,388
Aug 4, 2026
14.82
16.10
14.65
15.72
15.72
776,084,933
Aug 3, 2026
14.26
15.37
14.01
14.72
14.72
816,650,189
Jul 31, 2026
11.88
14.35
11.88
14.35
14.35
631,845,513
Jul 30, 2026
11.61
12.66
11.61
11.96
11.96
352,350,992
Jul 29, 2026
11.85
12.05
11.42
11.78
11.78
209,994,773
Jul 28, 2026
11.68
12.32
11.64
11.77
11.77
226,087,414
Jul 27, 2026
11.17
11.85
11.08
11.83
11.83
232,279,909
Jul 24, 2026
11.60
11.65
11.20
11.21
11.21
204,545,882
Jul 23, 2026
11.98
12.21
11.76
11.95
11.95
183,890,144
Jul 22, 2026
12.30
12.53
11.88
11.98
11.98
253,285,075
Jul 21, 2026
12.02
12.60
11.42
12.59
12.59
322,930,253
Jul 20, 2026
12.23
12.64
11.65
12.14
12.14
299,612,186
Jul 17, 2026
13.00
13.73
12.10
12.14
12.14
381,255,894
Jul 16, 2026
12.76
13.47
12.50
13.23
13.23
362,569,416
Jul 15, 2026
12.50
13.14
12.42
12.68
12.68
272,829,068
Jul 14, 2026
12.75
12.96
11.86
12.42
12.42
250,910,237
Jul 13, 2026
13.53
13.93
12.73
12.78
12.78
298,657,131
Jul 10, 2026
12.65
14.78
12.59
13.81
13.81
551,012,203
Jul 9, 2026
12.28
13.19
12.12
12.93
12.93
300,352,293
Jul 8, 2026
12.24
12.73
12.00
12.46
12.46
213,255,025
Jul 7, 2026
12.44
12.74
12.20
12.30
12.30
174,549,925
Jul 6, 2026
13.12
13.42
12.47
12.48
12.48
259,160,652
Jul 3, 2026
13.69
13.82
13.15
13.20
13.20
354,208,867
Jul 2, 2026
14.61
15.18
13.78
14.23
14.23
530,888,067
Jul 1, 2026
13.76
14.30
13.62
13.92
13.92
262,898,662
Jun 30, 2026
13.33
13.83
13.11
13.76
13.76
216,194,502
Jun 29, 2026
13.52
13.94
13.01
13.22
13.22
221,693,261
Jun 26, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
14.01
14.15
13.41
13.41
13.41
247,708,816
Jun 25, 2026
14.55
14.65
14.00
14.10
14.09
279,214,033
Jun 24, 2026
14.70
15.05
14.33
14.75
14.74
214,447,137
Jun 23, 2026
15.71
15.90
14.71
14.78
14.77
348,886,640
Jun 22, 2026
14.99
16.12
14.89
16.02
16.01
399,599,481
Jun 18, 2026
14.85
15.60
14.65
15.25
15.24
316,256,544
Jun 17, 2026
14.88
15.03
14.74
14.95
14.94
190,859,173
Jun 16, 2026
15.00
15.34
14.73
15.08
15.07
223,989,185
Jun 15, 2026
14.63
15.15
14.63
15.07
15.06
237,975,229
Jun 12, 2026
14.59
14.97
14.31
14.36
14.35
202,134,890
Jun 11, 2026
14.62
14.74
14.23
14.41
14.40
193,947,849
Jun 10, 2026
15.19
15.47
14.61
14.75
14.74
235,972,084
Jun 9, 2026
15.20
15.70
14.81
15.56
15.55
243,139,617
Jun 8, 2026
14.61
15.73
14.57
15.05
15.04
250,017,998
Jun 5, 2026
16.16
16.35
15.38
15.49
15.48
277,144,067
Jun 4, 2026
16.20
16.22
15.72
15.91
15.90
279,003,521
Jun 3, 2026
16.65
16.99
16.04
16.55
16.54
349,017,214
Jun 2, 2026
17.72
17.73
16.66
17.09
17.08
449,380,714
Jun 1, 2026
16.83
18.30
16.65
17.96
17.95
601,937,670
May 29, 2026
16.70
17.31
16.46
16.70
16.69
477,321,446
May 28, 2026
15.71
16.35
15.41
16.16
16.15
304,881,666
May 27, 2026
16.35
16.65
15.74
15.77
15.76
293,626,117
May 26, 2026
16.43
16.45
15.76
16.25
16.24
349,101,750
May 25, 2026
17.46
17.66
16.66
16.78
16.77
306,160,024
May 22, 2026
17.20
17.50
16.76
17.11
17.10
334,629,307
May 21, 2026
17.80
18.55
17.34
17.63
17.62
414,082,306
May 20, 2026
18.25
18.44
17.50
17.69
17.68
385,341,942
May 19, 2026
17.73
19.00
17.53
18.60
18.59
502,603,899
May 18, 2026
17.19
18.39
17.09
17.90
17.89
336,923,040
May 15, 2026
17.50
18.49
17.50
17.66
17.65
415,880,510
May 14, 2026
19.25
19.39
17.31
17.35
17.34
465,684,790
May 13, 2026
18.01
18.98
17.61
18.84
18.83
454,620,418
May 12, 2026
18.62
18.88
18.01
18.21
18.20
445,127,075
May 11, 2026
18.88
19.65
18.59
18.93
18.92
603,378,288
May 8, 2026
19.70
19.88
18.57
18.69
18.68
700,214,440
May 7, 2026
18.13
19.85
17.92
19.30
19.29
764,361,931
May 6, 2026
17.70
18.31
17.70
18.05
18.04
464,222,352
Apr 30, 2026
17.22
17.58
17.02
17.12
17.11
288,246,421
Apr 29, 2026
16.88
17.71
16.80
17.39
17.38
432,172,478
Apr 28, 2026
17.02
17.24
16.56
16.69
16.68
344,744,606
Apr 27, 2026
17.41
17.67
17.18
17.27
17.26
380,335,991
Apr 24, 2026
18.08
18.37
17.25
17.40
17.39
648,577,314
Apr 23, 2026
19.40
20.41
18.86
19.00
18.99
723,918,304
Apr 22, 2026
18.70
19.56
18.46
19.24
19.23
579,850,906
Apr 21, 2026
19.12
19.65
18.62
18.79
18.78
567,175,854
Apr 20, 2026
17.93
20.69
17.65
19.53
19.52
792,245,079
Apr 17, 2026
16.96
18.22
16.74
18.00
17.99
739,231,321
Apr 16, 2026
16.85
17.73
16.82
17.20
17.19
606,750,064
Apr 15, 2026
17.13
17.40
16.31
16.43
16.42
503,350,143
Apr 14, 2026
16.93
17.48
16.80
17.27
17.26
658,445,190
Apr 13, 2026
16.16
16.97
16.00
16.54
16.53
438,131,832
Apr 10, 2026
16.67
17.09
16.44
16.49
16.48
547,469,094
Apr 9, 2026
16.40
16.95
16.14
16.66
16.65
865,074,268
Apr 8, 2026
14.16
16.31
14.16
16.31
16.30
584,131,639
Apr 7, 2026
13.58
13.85
13.34
13.59
13.58
173,046,934
Apr 3, 2026
13.97
14.02
13.31
13.37
13.36
217,365,669
Apr 2, 2026
14.40
14.40
13.77
13.86
13.85
292,664,742
Apr 1, 2026
15.15
15.23
14.33
14.59
14.58
391,041,462
Mar 31, 2026
14.34
15.26
14.33
14.80
14.79
485,863,649
Mar 30, 2026
14.04
14.40
13.92
14.40
14.39
152,862,340
Mar 27, 2026
13.85
14.49
13.85
14.26
14.25
191,018,810
Mar 26, 2026
14.34
14.63
13.95
14.06
14.05
151,450,607
Mar 25, 2026
13.98
14.62
13.98
14.41
14.40
225,759,170
Mar 24, 2026
13.96
14.03
13.50
13.92
13.91
196,789,744
Mar 23, 2026
14.29
14.40
13.50
13.62
13.61
240,076,681
Mar 20, 2026
15.09
15.15
14.50
14.51
14.50
190,896,949
Mar 19, 2026
15.14
15.22
14.90
14.97
14.96
205,823,272
Mar 18, 2026
15.48
15.57
15.14
15.48
15.47
198,779,929
Mar 17, 2026
15.48
15.98
15.17
15.18
15.17
271,503,853
Mar 16, 2026
14.96
15.48
14.79
15.40
15.39
293,391,584
Mar 13, 2026
15.32
15.37
14.93
14.98
14.97
281,739,228
Mar 12, 2026
16.20
16.30
15.57
15.66
15.65
310,611,651
Mar 11, 2026
16.85
16.92
16.19
16.21
16.20
326,526,868
Mar 10, 2026
17.00
17.73
16.67
16.90
16.89
428,229,998
Mar 9, 2026
16.00
16.82
15.89
16.77
16.76
297,412,365
Mar 6, 2026
16.51
16.70
16.39
16.51
16.50
196,913,399
Mar 5, 2026
16.78
16.85
16.39
16.64
16.63
268,165,645
Mar 4, 2026
16.11
16.66
16.11
16.33
16.32
242,486,285
Mar 3, 2026
17.40
17.55
16.31
16.39
16.38
425,805,764
Mar 2, 2026
17.60
18.06
17.13
17.40
17.39
474,531,229
Feb 27, 2026
17.80
18.70
17.66
18.50
18.49
420,934,335
Feb 26, 2026
18.14
18.30
17.80
17.97
17.96
341,794,034
Feb 25, 2026
18.35
18.38
17.70
18.00
17.99
435,781,887
Feb 24, 2026
19.39
19.46
18.18
18.53
18.52
414,445,639
Feb 13, 2026
19.90
20.36
19.00
19.00
18.99
495,937,150
Feb 12, 2026
18.62
20.56
18.62
20.16
20.15
697,055,301
Feb 11, 2026
19.30
19.73
18.71
18.92
18.91
515,273,959
Feb 10, 2026
20.03
20.66
19.58
19.62
19.61
691,438,858
Feb 9, 2026
19.70
20.20
18.91
19.92
19.91
664,046,348
Feb 6, 2026
19.01
19.79
18.52
18.97
18.96
534,228,701
Feb 5, 2026
19.68
20.65
19.07
19.13
19.12
630,465,630
Feb 4, 2026
21.50
21.96
19.90
20.30
20.29
700,135,146
Feb 3, 2026
22.25
22.89
20.74
22.06
22.04
770,867,271
Feb 2, 2026
22.60
23.18
21.30
21.37
21.35
776,789,380
Jan 30, 2026
22.80
23.77
21.88
23.33
23.31
902,734,031
Jan 29, 2026
19.61
24.43
19.61
23.40
23.38
1,198,116,148
Jan 28, 2026
22.00
22.59
20.35
20.36
20.35
856,157,813
Jan 27, 2026
20.74
22.80
20.50
22.20
22.18
868,373,534
Jan 26, 2026
20.63
21.20
18.50
20.74
20.73
811,300,015
Jan 23, 2026
19.57
20.99
18.67
20.55
20.54
879,774,168
Jan 22, 2026
18.23
19.86
18.23
19.08
19.07
662,960,237
Jan 21, 2026
17.58
18.97
17.00
18.64
18.63
660,689,295
Jan 20, 2026
17.60
18.30
17.23
17.78
17.77
719,953,762
Jan 19, 2026
16.00
17.35
16.00
16.91
16.90
584,997,701
Jan 16, 2026
17.50
18.30
16.05
16.29
16.28
873,705,018
Jan 15, 2026
20.40
20.90
17.56
18.41
18.40
1,043,346,782
Jan 14, 2026
20.12
22.99
20.12
21.63
21.61
1,133,432,855
Jan 13, 2026
22.50
23.87
18.66
20.85
20.84
1,389,368,546
Jan 12, 2026
17.98
20.62
17.71
20.62
20.61
1,216,679,118
Jan 9, 2026
14.79
17.44
14.78
17.18
17.17
1,137,157,221
Jan 8, 2026
14.26
15.76
13.87
15.06
15.05
1,022,865,430
Jan 7, 2026
13.67
14.93
13.67
14.30
14.29
1,014,840,463
Jan 6, 2026
13.60
13.98
13.13
13.66
13.65
1,180,816,379
Jan 5, 2026
11.70
13.82
11.52
13.82
13.81
1,384,617,324
Dec 31, 2025
9.76
11.52
9.68
11.52
11.51
1,028,093,540
Dec 30, 2025
9.36
10.20
9.36
9.60
9.59
844,630,413
Dec 29, 2025
8.88
9.16
8.80
8.97
8.96
349,278,924
Dec 26, 2025
8.79
9.04
8.71
8.86
8.85
355,385,664
Dec 25, 2025
8.66
9.03
8.61
8.88
8.87
432,937,853
Dec 24, 2025
8.40
8.72
8.37
8.65
8.64
293,084,032
Dec 23, 2025
8.53
8.57
8.39
8.44
8.43
228,577,154
Dec 22, 2025
8.53
8.72
8.48
8.58
8.57
293,915,705
Dec 19, 2025
8.65
8.74
8.41
8.54
8.53
352,862,384
Dec 18, 2025
8.42
8.69
8.40
8.46
8.45
259,981,947
Dec 17, 2025
8.36
8.56
8.27
8.53
8.52
251,517,149
Dec 16, 2025
8.53
8.59
8.21
8.31
8.30
251,004,502
Dec 15, 2025
8.70
8.82
8.56
8.60
8.59
276,281,097
Dec 12, 2025
8.82
8.99
8.76
8.87
8.86
285,476,438
Dec 11, 2025
9.15
9.21
8.73
8.74
8.73
460,064,133
Dec 10, 2025
9.12
9.37
9.10
9.19
9.18
313,941,763
Dec 9, 2025
9.42
9.52
9.16
9.22
9.21
410,445,342
Dec 8, 2025
9.10
9.66
9.09
9.57
9.56
576,366,295
Dec 5, 2025
9.20
9.40
8.98
9.23
9.22
482,015,310
Dec 4, 2025
9.47
9.60
9.15
9.19
9.18
504,604,083
Dec 3, 2025
9.90
9.98
9.46
9.52
9.51
591,115,663
Dec 2, 2025
10.40
10.42
9.77
10.00
9.99
703,972,957
Dec 1, 2025
10.51
10.72
10.17
10.29
10.28
740,196,497
Nov 28, 2025
10.77
11.20
10.45
10.73
10.72
835,078,425
Nov 27, 2025
10.79
11.15
10.48
10.59
10.58
853,220,911
Nov 26, 2025
10.96
11.45
10.80
10.93
10.92
992,063,885
Nov 25, 2025
10.82
11.44
10.69
10.90
10.89
1,355,704,646
Nov 24, 2025
9.40
11.15
9.08
10.75
10.74
1,295,071,676
Nov 21, 2025
9.02
9.74
8.70
9.29
9.28
944,426,034
Nov 20, 2025
9.67
9.67
9.08
9.10
9.09
615,169,599
Nov 19, 2025
9.51
9.85
9.24
9.50
9.49
813,992,011
Nov 18, 2025
8.62
10.16
8.53
9.69
9.68
1,128,347,962
Nov 17, 2025
7.91
9.08
7.85
8.69
8.68
821,564,514
Nov 14, 2025
8.02
8.17
7.73
7.73
7.72
509,108,308
Nov 13, 2025
7.97
8.29
7.81
8.29
8.28
531,122,448
Nov 12, 2025
7.85
8.03
7.68
7.93
7.92
428,436,168
Nov 11, 2025
7.80
8.04
7.61
7.82
7.81
421,961,861
Nov 10, 2025
7.80
8.30
7.71
7.98
7.97
612,573,127
Nov 7, 2025
7.70
7.88
7.54
7.66
7.65
397,492,825
Nov 6, 2025
8.04
8.05
7.65
7.80
7.79
497,756,140
Nov 5, 2025
7.61
8.16
7.54
8.04
8.03
709,861,920
Nov 4, 2025
7.41
7.88
7.36
7.86
7.85
642,357,584
Nov 3, 2025
7.51
7.96
7.45
7.58
7.57
713,646,681
Oct 31, 2025
6.66
7.78
6.66
7.35
7.34
746,091,241
Oct 30, 2025
6.52
7.15
6.45
6.76
6.76
533,917,400
