Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.470	7.540	7.230	7.440	7.440	5,053,025
2024-01-23	7.490	7.540	7.190	7.450	7.450	5,828,020
2024-01-22	7.850	7.890	7.470	7.540	7.540	5,002,222
2024-01-19	7.960	8.030	7.820	7.850	7.850	3,334,632
2024-01-18	8.020	8.090	7.710	7.990	7.990	5,888,400
2024-01-17	8.240	8.260	8.060	8.070	8.070	2,954,600
2024-01-16	8.240	8.320	8.160	8.210	8.210	2,983,600
2024-01-15	8.210	8.320	8.210	8.280	8.280	2,877,692
2024-01-12	8.160	8.300	8.150	8.240	8.240	2,390,944
2024-01-11	8.090	8.220	8.080	8.190	8.190	2,552,200
2024-01-10	8.090	8.170	8.020	8.110	8.110	2,988,200
2024-01-09	8.110	8.180	7.990	8.110	8.110	3,316,500
2024-01-08	8.140	8.210	8.070	8.070	8.070	3,071,800
2024-01-05	8.270	8.300	8.150	8.180	8.180	3,420,255
2024-01-04	8.310	8.450	8.220	8.240	8.240	5,732,700
2024-01-03	8.150	8.320	8.110	8.300	8.300	5,840,022
2024-01-02	8.000	8.180	7.970	8.140	8.140	5,613,844
2023-12-29	7.980	8.030	7.950	8.000	8.000	4,294,800
2023-12-28	7.880	8.020	7.870	7.970	7.970	4,001,419
2023-12-27	7.940	7.950	7.860	7.910	7.910	2,221,635
2023-12-26	7.920	8.000	7.840	7.940	7.940	3,105,301
2023-12-25	7.770	7.920	7.760	7.900	7.900	3,170,309
2023-12-22	7.810	7.890	7.730	7.800	7.800	3,077,458
2023-12-21	7.740	7.840	7.710	7.800	7.800	2,573,248
2023-12-20	7.820	7.870	7.760	7.780	7.780	2,506,700
2023-12-19	7.860	7.870	7.790	7.840	7.840	2,012,300
2023-12-18	7.860	7.980	7.830	7.880	7.880	3,377,293
2023-12-15	7.980	8.000	7.880	7.890	7.890	2,794,563
2023-12-14	7.920	8.030	7.920	7.950	7.950	2,745,300
2023-12-13	7.970	8.030	7.900	7.920	7.920	2,802,171
2023-12-12	7.950	8.020	7.860	7.990	7.990	5,110,905
2023-12-11	7.700	8.020	7.600	7.990	7.990	10,156,251
2023-12-08	7.760	7.810	7.640	7.690	7.690	10,749,953
2023-12-07	7.820	7.820	7.700	7.700	7.700	6,054,900
2023-12-06	7.700	7.850	7.700	7.790	7.790	3,634,105
2023-12-05	7.830	7.860	7.720	7.730	7.730	2,601,136
2023-12-04	7.890	7.890	7.760	7.810	7.810	2,658,885
2023-12-01	7.870	7.900	7.790	7.840	7.840	3,086,836
2023-11-30	7.880	7.890	7.810	7.870	7.870	2,102,189
2023-11-29	7.900	7.930	7.860	7.890	7.890	2,338,900
2023-11-28	7.840	7.910	7.780	7.880	7.880	2,363,500
2023-11-27	7.870	7.900	7.790	7.860	7.860	2,878,249
2023-11-24	7.890	7.900	7.830	7.860	7.860	2,120,600
2023-11-23	7.790	7.910	7.770	7.880	7.880	2,181,226
2023-11-22	7.880	7.910	7.810	7.820	7.820	2,090,700
2023-11-21	7.870	7.930	7.840	7.850	7.850	3,504,799
2023-11-20	7.760	7.870	7.720	7.830	7.830	3,444,900
2023-11-17	7.730	7.770	7.720	7.730	7.730	1,947,000
2023-11-16	7.780	7.780	7.720	7.750	7.750	2,204,300
2023-11-15	7.800	7.820	7.750	7.800	7.800	2,401,300
2023-11-14	7.700	7.820	7.680	7.760	7.760	3,307,136
2023-11-13	7.680	7.750	7.600	7.710	7.710	4,475,210
2023-11-10	7.650	7.720	7.610	7.680	7.680	3,216,635
2023-11-09	7.690	7.730	7.640	7.660	7.660	2,589,000
2023-11-08	7.750	7.750	7.640	7.680	7.680	4,307,700
2023-11-07	7.720	7.750	7.680	7.710	7.710	2,810,217
2023-11-06	7.840	7.860	7.710	7.730	7.730	4,148,020
2023-11-03	7.650	7.800	7.650	7.760	7.760	3,202,001
2023-11-02	7.630	7.700	7.610	7.650	7.650	3,838,893
2023-11-01	7.540	7.670	7.520	7.630	7.630	4,585,801

← NewerPage 12 of 21 · 1,212 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.