Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.750	10.880	10.600	10.870	10.870	6,176,100
2024-07-25	10.630	10.820	10.490	10.730	10.730	10,642,134
2024-07-24	10.790	10.890	10.660	10.720	10.720	13,537,257
2024-07-23	10.950	11.050	10.800	10.830	10.830	10,048,775
2024-07-22	10.920	11.220	10.880	11.000	11.000	14,039,200
2024-07-19	10.950	11.040	10.850	10.920	10.920	10,500,090
2024-07-18	10.760	10.980	10.670	10.960	10.960	11,223,538
2024-07-17	10.700	10.900	10.680	10.830	10.830	11,294,638
2024-07-16	10.700	10.940	10.560	10.700	10.700	14,751,748
2024-07-15	10.700	10.890	10.590	10.800	10.800	21,273,801
2024-07-12	10.160	10.770	10.050	10.700	10.700	22,261,440
2024-07-11	9.870	10.200	9.700	10.150	10.150	19,058,869
2024-07-10	10.080	10.160	9.580	9.850	9.850	19,461,460
2024-07-09	9.550	9.820	9.510	9.820	9.820	6,750,328
2024-07-08	9.640	9.750	9.510	9.530	9.530	6,117,285
2024-07-05	9.570	9.570	9.570	9.570	9.570	0
2024-07-04	9.740	9.760	9.520	9.570	9.570	5,019,700
2024-07-03	9.790	9.940	9.690	9.730	9.730	6,782,500
2024-07-02	10.080	10.080	9.730	9.770	9.770	8,651,632
2024-07-01	9.570	10.080	9.570	10.030	10.030	8,965,176
2024-06-28	9.650	9.840	9.570	9.700	9.700	6,178,900
2024-06-27	9.780	9.800	9.600	9.650	9.650	6,154,294
2024-06-26	9.620	9.800	9.580	9.780	9.780	8,846,169
2024-06-25	9.750	9.880	9.620	9.750	9.750	8,738,717
2024-06-24	9.550	9.710	9.490	9.530	9.530	5,208,000
2024-06-21	9.640	9.780	9.590	9.690	9.690	4,703,351
2024-06-20	9.800	9.840	9.570	9.620	9.620	5,482,516
2024-06-19	9.940	9.950	9.760	9.780	9.780	4,346,496
2024-06-18	9.820	9.950	9.730	9.890	9.890	6,200,394
2024-06-17	9.800	9.890	9.600	9.850	9.850	8,374,851
2024-06-14	9.630	9.820	9.520	9.730	9.730	10,050,922
2024-06-13	9.860	9.930	9.700	9.780	9.780	7,321,283
2024-06-12	9.950	10.070	9.850	9.890	9.890	7,442,100
2024-06-11	9.960	9.990	9.860	9.930	9.930	6,284,700
2024-06-07	10.010	10.030	9.870	9.960	9.960	6,530,391
2024-06-06	9.970	10.120	9.910	9.950	9.950	7,999,978
2024-06-05	10.080	10.150	9.950	9.950	9.950	5,758,402
2024-06-04	9.930	10.070	9.830	10.040	10.040	8,496,000
2024-06-03	9.970	10.060	9.810	9.940	9.940	10,291,100
2024-05-31	10.000	10.140	9.870	9.900	9.900	6,660,800
2024-05-30	9.960	10.180	9.940	10.020	10.020	5,771,931
2024-05-29	9.930	10.040	9.910	9.960	9.960	4,458,196
2024-05-28	10.010	10.120	9.950	9.970	9.970	5,151,100
2024-05-27	9.970	10.060	9.880	10.060	10.060	6,337,250
2024-05-24	9.940	10.080	9.850	9.920	9.920	7,803,900
2024-05-23	9.900	10.010	9.810	9.870	9.870	8,912,400
2024-05-22	10.160	10.200	10.000	10.010	10.010	8,004,001
2024-05-21	10.390	10.390	10.010	10.070	10.070	8,854,918
2024-05-20	10.360	10.440	10.120	10.140	10.140	12,206,513
2024-05-17	10.090	10.250	10.070	10.240	10.240	9,659,307
2024-05-16	10.060	10.160	10.010	10.060	10.060	11,619,601
2024-05-15	10.050	10.150	9.930	10.020	10.020	8,057,228
2024-05-14	10.070	10.180	10.040	10.070	10.070	8,733,586
2024-05-13	10.110	10.240	10.040	10.130	10.130	8,262,786
2024-05-10	10.130	10.400	10.120	10.210	10.210	11,074,745
2024-05-09	10.050	10.210	10.040	10.130	10.130	11,001,576
2024-05-08	10.200	10.220	10.060	10.150	10.150	10,825,474
2024-05-07	10.100	10.230	9.920	10.180	10.180	18,757,773
2024-05-06	10.060	10.250	9.700	10.200	10.200	25,177,767
2024-04-30	9.790	10.170	9.740	9.980	9.980	23,041,823

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.1510 CNY
2022-06-20	0.1780 CNY
2021-06-17	0.1760 CNY
2020-06-12	0.1560 CNY
2019-12-19	0.1030 CNY
2019-06-13	0.1730 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.