Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.230	8.290	8.200	8.240	8.240	2,703,100
2023-07-28	8.150	8.240	8.150	8.200	8.200	2,735,255
2023-07-27	8.240	8.270	8.150	8.170	8.170	3,897,496
2023-07-26	8.190	8.240	8.150	8.230	8.230	2,710,246
2023-07-25	8.180	8.220	8.140	8.200	8.200	2,569,888
2023-07-24	8.170	8.200	8.070	8.120	8.120	1,968,000
2023-07-21	8.150	8.210	8.130	8.170	8.170	2,045,819
2023-07-20	8.190	8.250	8.140	8.150	8.150	2,353,628
2023-07-19	8.100	8.200	8.080	8.200	8.200	3,121,567
2023-07-18	8.020	8.130	7.970	8.100	8.100	2,784,130
2023-07-17	7.960	8.040	7.930	8.030	8.030	3,232,176
2023-07-14	8.060	8.060	7.980	8.020	8.020	2,032,334
2023-07-13	8.020	8.080	7.970	8.010	8.010	3,290,967
2023-07-12	8.130	8.170	8.090	8.100	7.949	2,126,053
2023-07-11	8.080	8.120	8.040	8.120	7.969	1,820,020
2023-07-10	8.130	8.140	8.030	8.060	7.910	2,238,400
2023-07-07	8.040	8.120	8.010	8.090	7.939	2,584,687
2023-07-06	8.040	8.110	8.010	8.030	7.880	2,269,288
2023-07-05	8.070	8.100	8.030	8.040	7.890	1,475,433
2023-07-04	8.100	8.100	8.010	8.060	7.910	2,056,324
2023-07-03	7.990	8.090	7.990	8.060	7.910	3,055,430
2023-06-30	7.950	8.050	7.930	7.970	7.821	2,699,497
2023-06-29	7.910	7.960	7.900	7.910	7.763	1,705,759
2023-06-28	7.890	7.950	7.820	7.940	7.792	2,673,025
2023-06-27	7.810	7.900	7.770	7.870	7.723	2,456,952
2023-06-26	7.760	7.830	7.710	7.760	7.615	2,338,343
2023-06-21	7.840	7.870	7.790	7.790	7.645	1,789,236
2023-06-20	7.830	7.900	7.820	7.870	7.723	1,841,500
2023-06-19	7.950	7.950	7.840	7.860	7.714	2,017,908
2023-06-16	7.830	7.980	7.820	7.930	7.782	4,429,200
2023-06-15	7.770	7.820	7.740	7.810	7.664	3,111,949
2023-06-14	7.760	7.790	7.740	7.780	7.635	2,349,791
2023-06-13	7.800	7.810	7.730	7.760	7.615	2,302,104
2023-06-12	7.760	7.820	7.720	7.800	7.655	2,861,561
2023-06-09	7.810	7.900	7.770	7.790	7.645	3,416,349
2023-06-08	7.750	7.870	7.740	7.850	7.704	2,948,252
2023-06-07	7.830	7.870	7.750	7.750	7.606	3,256,360
2023-06-06	8.060	8.080	7.830	7.860	7.714	4,709,400
2023-06-05	8.040	8.060	7.990	8.040	7.890	2,272,326
2023-06-02	7.960	8.060	7.940	8.030	7.880	2,508,286
2023-06-01	8.050	8.050	7.930	7.960	7.812	4,033,500
2023-05-31	8.050	8.080	7.980	8.030	7.880	2,183,251
2023-05-30	8.060	8.090	7.970	8.070	7.920	3,510,206
2023-05-29	8.080	8.140	8.060	8.090	7.939	1,898,077
2023-05-26	8.080	8.130	8.010	8.090	7.939	2,253,271
2023-05-25	8.130	8.150	8.040	8.100	7.949	2,875,142
2023-05-24	8.130	8.150	8.050	8.130	7.978	3,219,938
2023-05-23	8.190	8.230	8.130	8.130	7.978	3,257,755
2023-05-22	8.100	8.170	8.090	8.150	7.998	2,488,432
2023-05-19	8.100	8.160	8.090	8.120	7.969	2,186,743
2023-05-18	8.140	8.180	8.100	8.120	7.969	2,951,900
2023-05-17	8.130	8.180	8.080	8.120	7.969	2,736,943
2023-05-16	8.200	8.210	8.090	8.160	8.008	3,668,190
2023-05-15	8.130	8.220	8.110	8.200	8.047	3,261,930
2023-05-12	8.140	8.210	8.130	8.150	7.998	2,819,331
2023-05-11	8.140	8.180	8.120	8.150	7.998	2,261,669
2023-05-10	8.120	8.190	8.100	8.150	7.998	3,762,000
2023-05-09	8.140	8.240	8.070	8.130	7.978	5,140,904
2023-05-08	8.010	8.100	8.000	8.090	7.939	4,676,525
2023-05-05	8.120	8.180	8.000	8.010	7.861	7,501,676

← NewerPage 14 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.