Bluestar Adisseo Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.270 | 9.780 | 9.200 | 9.710 | 9.710 | 20,859,543 |
| 2024-04-26 | 9.900 | 9.970 | 9.050 | 9.270 | 9.270 | 21,553,805 |
| 2024-04-25 | 9.310 | 9.580 | 9.250 | 9.510 | 9.510 | 8,587,119 |
| 2024-04-24 | 9.220 | 9.280 | 9.110 | 9.280 | 9.280 | 4,748,634 |
| 2024-04-23 | 9.300 | 9.370 | 9.190 | 9.200 | 9.200 | 7,298,091 |
| 2024-04-22 | 9.270 | 9.430 | 9.150 | 9.270 | 9.270 | 8,044,354 |
| 2024-04-19 | 8.980 | 9.250 | 8.980 | 9.200 | 9.200 | 6,620,300 |
| 2024-04-18 | 9.070 | 9.190 | 8.990 | 9.040 | 9.040 | 5,303,835 |
| 2024-04-17 | 8.950 | 9.200 | 8.940 | 9.070 | 9.070 | 7,231,607 |
| 2024-04-16 | 9.110 | 9.450 | 8.950 | 8.990 | 8.990 | 9,762,595 |
| 2024-04-15 | 9.120 | 9.310 | 9.010 | 9.220 | 9.220 | 6,639,645 |
| 2024-04-12 | 9.100 | 9.290 | 9.100 | 9.190 | 9.190 | 4,052,151 |
| 2024-04-11 | 9.110 | 9.280 | 9.020 | 9.160 | 9.160 | 6,995,335 |
| 2024-04-10 | 9.170 | 9.170 | 9.030 | 9.060 | 9.060 | 5,448,900 |
| 2024-04-09 | 8.930 | 9.190 | 8.930 | 9.080 | 9.080 | 7,076,796 |
| 2024-04-08 | 9.170 | 9.250 | 9.030 | 9.060 | 9.060 | 6,996,502 |
| 2024-04-03 | 9.040 | 9.120 | 9.000 | 9.110 | 9.110 | 5,381,460 |
| 2024-04-02 | 8.890 | 9.030 | 8.860 | 8.990 | 8.990 | 6,731,267 |
| 2024-04-01 | 8.710 | 8.940 | 8.670 | 8.890 | 8.890 | 9,204,037 |
| 2024-03-29 | 8.400 | 8.630 | 8.370 | 8.630 | 8.630 | 2,265,200 |
| 2024-03-28 | 8.200 | 8.490 | 8.200 | 8.370 | 8.370 | 4,067,400 |
| 2024-03-27 | 8.430 | 8.550 | 8.310 | 8.330 | 8.330 | 4,136,589 |
| 2024-03-26 | 8.450 | 8.520 | 8.290 | 8.410 | 8.410 | 3,572,200 |
| 2024-03-25 | 8.400 | 8.630 | 8.370 | 8.440 | 8.440 | 4,956,501 |
| 2024-03-22 | 8.550 | 8.550 | 8.380 | 8.420 | 8.420 | 3,029,300 |
| 2024-03-21 | 8.600 | 8.640 | 8.490 | 8.550 | 8.550 | 3,010,085 |
| 2024-03-20 | 8.620 | 8.620 | 8.550 | 8.580 | 8.580 | 2,918,535 |
| 2024-03-19 | 8.640 | 8.680 | 8.570 | 8.580 | 8.580 | 2,793,673 |
| 2024-03-18 | 8.530 | 8.640 | 8.530 | 8.630 | 8.630 | 5,087,188 |
| 2024-03-15 | 8.470 | 8.530 | 8.400 | 8.530 | 8.530 | 2,738,934 |
| 2024-03-14 | 8.550 | 8.590 | 8.450 | 8.490 | 8.490 | 3,344,900 |
| 2024-03-13 | 8.680 | 8.680 | 8.470 | 8.540 | 8.540 | 3,651,816 |
| 2024-03-12 | 8.670 | 8.710 | 8.570 | 8.660 | 8.660 | 3,782,142 |
| 2024-03-11 | 8.490 | 8.630 | 8.460 | 8.630 | 8.630 | 3,464,100 |
| 2024-03-08 | 8.410 | 8.530 | 8.400 | 8.460 | 8.460 | 3,516,393 |
| 2024-03-07 | 8.490 | 8.590 | 8.420 | 8.430 | 8.430 | 3,626,806 |
| 2024-03-06 | 8.540 | 8.600 | 8.450 | 8.470 | 8.470 | 3,927,600 |
| 2024-03-05 | 8.530 | 8.590 | 8.500 | 8.570 | 8.570 | 3,579,150 |
| 2024-03-04 | 8.640 | 8.640 | 8.490 | 8.550 | 8.550 | 4,133,717 |
| 2024-03-01 | 8.690 | 8.690 | 8.520 | 8.640 | 8.640 | 4,921,351 |
| 2024-02-29 | 8.350 | 8.660 | 8.310 | 8.660 | 8.660 | 6,477,662 |
| 2024-02-28 | 8.540 | 8.840 | 8.400 | 8.400 | 8.400 | 9,229,803 |
| 2024-02-27 | 8.200 | 8.520 | 8.180 | 8.500 | 8.500 | 6,326,462 |
| 2024-02-26 | 8.230 | 8.330 | 8.190 | 8.250 | 8.250 | 5,539,670 |
| 2024-02-23 | 8.310 | 8.320 | 8.130 | 8.240 | 8.240 | 6,142,554 |
| 2024-02-22 | 8.490 | 8.500 | 8.200 | 8.340 | 8.340 | 9,137,636 |
| 2024-02-21 | 8.180 | 8.650 | 8.050 | 8.550 | 8.550 | 14,214,482 |
| 2024-02-20 | 8.040 | 8.140 | 7.920 | 8.090 | 8.090 | 5,195,962 |
| 2024-02-19 | 8.090 | 8.130 | 7.890 | 8.040 | 8.040 | 9,313,480 |
| 2024-02-08 | 7.880 | 8.350 | 7.850 | 8.110 | 8.110 | 13,741,537 |
| 2024-02-07 | 7.320 | 8.020 | 7.260 | 8.020 | 8.020 | 15,916,091 |
| 2024-02-06 | 6.730 | 7.350 | 6.640 | 7.290 | 7.290 | 8,295,625 |
| 2024-02-05 | 6.900 | 7.010 | 6.450 | 6.750 | 6.750 | 9,445,620 |
| 2024-02-02 | 7.280 | 7.400 | 6.760 | 6.970 | 6.970 | 6,431,001 |
| 2024-02-01 | 7.670 | 7.670 | 7.260 | 7.300 | 7.300 | 5,246,282 |
| 2024-01-31 | 7.680 | 7.760 | 7.480 | 7.480 | 7.480 | 4,576,704 |
| 2024-01-30 | 7.750 | 7.890 | 7.590 | 7.620 | 7.620 | 3,109,463 |
| 2024-01-29 | 8.070 | 8.140 | 7.830 | 7.870 | 7.870 | 4,134,325 |
| 2024-01-26 | 7.920 | 8.100 | 7.850 | 8.010 | 8.010 | 3,974,736 |
| 2024-01-25 | 7.540 | 7.920 | 7.450 | 7.920 | 7.920 | 6,526,894 |
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.