Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.540	7.670	7.520	7.630	7.630	4,585,801
2023-10-31	7.480	7.570	7.460	7.550	7.550	5,196,535
2023-10-30	7.820	7.850	7.450	7.510	7.510	11,989,293
2023-10-27	7.730	7.940	7.670	7.920	7.920	3,495,323
2023-10-26	7.780	7.800	7.700	7.730	7.730	3,467,900
2023-10-25	7.910	7.970	7.790	7.800	7.800	3,007,911
2023-10-24	7.750	7.890	7.670	7.830	7.830	3,022,827
2023-10-23	7.930	8.010	7.710	7.750	7.750	2,863,163
2023-10-20	7.980	8.110	7.950	7.980	7.980	2,279,621
2023-10-19	8.040	8.100	7.990	8.010	8.010	2,223,384
2023-10-18	8.190	8.200	8.050	8.050	8.050	2,463,500
2023-10-17	8.130	8.210	8.060	8.170	8.170	2,667,500
2023-10-16	8.160	8.170	8.070	8.070	8.070	2,750,600
2023-10-13	8.160	8.190	8.130	8.150	8.150	2,308,100
2023-10-12	8.210	8.210	8.120	8.170	8.170	2,499,401
2023-10-11	8.130	8.220	8.120	8.150	8.150	2,458,597
2023-10-10	8.190	8.270	8.080	8.080	8.080	3,280,485
2023-10-09	8.240	8.270	8.140	8.190	8.190	3,233,357
2023-09-28	8.380	8.390	8.230	8.250	8.250	2,313,700
2023-09-27	8.270	8.370	8.270	8.320	8.320	2,321,806
2023-09-26	8.480	8.490	8.300	8.320	8.320	1,936,401
2023-09-25	8.440	8.480	8.370	8.460	8.460	3,162,391
2023-09-22	8.370	8.450	8.310	8.440	8.440	2,970,700
2023-09-21	8.420	8.460	8.330	8.330	8.330	2,612,300
2023-09-20	8.380	8.420	8.330	8.390	8.390	1,921,700
2023-09-19	8.380	8.440	8.360	8.410	8.410	1,898,135
2023-09-18	8.330	8.420	8.260	8.410	8.410	3,031,232
2023-09-15	8.390	8.400	8.290	8.330	8.330	2,031,357
2023-09-14	8.330	8.380	8.270	8.360	8.360	2,921,425
2023-09-13	8.390	8.400	8.270	8.330	8.330	2,553,800
2023-09-12	8.280	8.420	8.260	8.400	8.400	4,131,400
2023-09-11	8.190	8.340	8.160	8.300	8.300	4,177,725
2023-09-08	8.230	8.240	8.170	8.190	8.190	1,655,301
2023-09-07	8.300	8.300	8.200	8.200	8.200	2,239,999
2023-09-06	8.260	8.300	8.170	8.280	8.280	2,125,119
2023-09-05	8.240	8.290	8.210	8.260	8.260	2,487,600
2023-09-04	8.100	8.270	8.100	8.250	8.250	3,482,400
2023-09-01	8.100	8.140	8.040	8.080	8.080	1,704,000
2023-08-31	8.040	8.120	8.000	8.110	8.110	2,476,829
2023-08-30	8.180	8.190	8.050	8.060	8.060	2,754,621
2023-08-29	8.030	8.180	8.020	8.160	8.160	3,654,349
2023-08-28	8.350	8.350	8.010	8.050	8.050	3,113,157
2023-08-25	7.940	8.130	7.920	8.040	8.040	2,585,549
2023-08-24	7.980	8.020	7.910	7.980	7.980	2,291,126
2023-08-23	8.040	8.070	7.960	7.960	7.960	2,059,500
2023-08-22	8.070	8.110	7.950	8.040	8.040	3,001,485
2023-08-21	7.980	8.220	7.970	8.060	8.060	4,392,532
2023-08-18	8.150	8.150	8.000	8.010	8.010	2,262,958
2023-08-17	8.050	8.150	8.000	8.150	8.150	2,374,000
2023-08-16	8.060	8.110	7.990	8.060	8.060	2,036,300
2023-08-15	8.050	8.080	7.980	8.030	8.030	2,147,649
2023-08-14	8.020	8.090	7.960	8.070	8.070	3,754,540
2023-08-11	8.220	8.220	8.070	8.090	8.090	2,891,066
2023-08-10	8.100	8.230	8.090	8.180	8.180	2,369,200
2023-08-09	8.150	8.170	8.080	8.120	8.120	2,544,267
2023-08-08	8.300	8.330	8.090	8.130	8.130	4,680,349
2023-08-07	8.370	8.400	8.260	8.300	8.300	4,118,601
2023-08-04	8.430	8.470	8.350	8.360	8.360	3,646,700
2023-08-03	8.300	8.400	8.290	8.370	8.370	3,090,837
2023-08-02	8.300	8.340	8.220	8.340	8.340	3,074,468

← NewerPage 13 of 21 · 1,219 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.