Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.120	8.180	8.000	8.010	7.861	7,501,676
2023-05-04	8.120	8.200	8.050	8.150	7.998	7,435,869
2023-04-28	8.170	8.330	8.120	8.150	7.998	13,052,613
2023-04-27	8.140	8.390	8.140	8.150	7.998	21,492,722
2023-04-26	8.900	9.040	8.850	9.040	8.872	4,978,477
2023-04-25	9.040	9.130	8.850	8.900	8.734	5,355,071
2023-04-24	8.980	9.070	8.910	9.040	8.872	4,811,621
2023-04-21	9.160	9.200	8.950	8.950	8.783	6,909,094
2023-04-20	9.160	9.220	9.070	9.190	9.019	6,788,189
2023-04-19	9.290	9.330	9.150	9.160	8.989	6,662,065
2023-04-18	9.330	9.370	9.230	9.290	9.117	5,962,000
2023-04-17	9.250	9.390	9.230	9.270	9.097	8,957,713
2023-04-14	9.260	9.340	9.200	9.240	9.068	5,112,535
2023-04-13	9.250	9.340	9.200	9.280	9.107	5,331,958
2023-04-12	9.230	9.450	9.210	9.290	9.117	8,012,871
2023-04-11	9.280	9.330	9.160	9.230	9.058	6,521,193
2023-04-10	9.200	9.450	9.190	9.270	9.097	7,649,757
2023-04-07	9.280	9.410	9.200	9.240	9.068	8,968,785
2023-04-06	9.100	9.480	9.070	9.290	9.117	15,188,344
2023-04-04	8.950	9.150	8.880	9.100	8.930	11,456,772
2023-04-03	8.820	9.180	8.800	8.950	8.783	10,412,207
2023-03-31	8.900	8.910	8.790	8.820	8.656	5,070,225
2023-03-30	8.910	8.910	8.790	8.880	8.715	3,457,830
2023-03-29	9.000	9.030	8.830	8.870	8.705	4,094,807
2023-03-28	8.980	9.030	8.930	9.010	8.842	4,434,601
2023-03-27	8.920	9.000	8.820	8.980	8.813	4,252,262
2023-03-24	8.900	8.930	8.820	8.890	8.724	3,998,254
2023-03-23	8.800	8.870	8.770	8.840	8.675	3,375,284
2023-03-22	8.800	8.940	8.770	8.800	8.636	3,152,920
2023-03-21	8.760	8.840	8.670	8.800	8.636	4,316,721
2023-03-20	8.870	8.870	8.680	8.710	8.548	4,870,473
2023-03-17	8.840	8.930	8.810	8.810	8.646	4,726,800
2023-03-16	8.780	9.050	8.770	8.830	8.665	7,829,318
2023-03-15	8.690	8.850	8.690	8.820	8.656	5,198,600
2023-03-14	8.710	8.740	8.530	8.620	8.459	5,355,000
2023-03-13	8.800	8.850	8.700	8.730	8.567	4,080,886
2023-03-10	8.880	8.890	8.800	8.800	8.636	4,771,400
2023-03-09	8.910	8.960	8.880	8.910	8.744	3,714,306
2023-03-08	8.920	8.970	8.870	8.930	8.764	4,720,528
2023-03-07	9.110	9.150	8.910	8.920	8.754	8,878,630
2023-03-06	9.110	9.150	9.040	9.070	8.901	5,886,740
2023-03-03	9.070	9.130	9.050	9.080	8.911	4,387,665
2023-03-02	9.060	9.090	9.010	9.060	8.891	4,741,661
2023-03-01	9.050	9.090	8.990	9.030	8.862	7,245,402
2023-02-28	8.970	9.050	8.940	9.030	8.862	4,766,262
2023-02-27	9.000	9.020	8.900	8.940	8.773	3,849,067
2023-02-24	9.010	9.040	8.940	9.000	8.832	4,086,975
2023-02-23	9.050	9.080	8.980	9.020	8.852	3,431,600
2023-02-22	9.020	9.100	9.000	9.050	8.881	3,062,864
2023-02-21	9.000	9.120	8.980	9.070	8.901	4,856,570
2023-02-20	8.920	9.030	8.820	9.000	8.832	5,137,814
2023-02-17	8.880	9.010	8.860	8.880	8.715	4,276,698
2023-02-16	9.050	9.100	8.830	8.880	8.715	8,872,270
2023-02-15	9.150	9.170	9.010	9.050	8.881	5,281,018
2023-02-14	8.980	9.150	8.960	9.120	8.950	8,258,716
2023-02-13	8.950	8.980	8.890	8.960	8.793	4,381,560
2023-02-10	8.920	9.000	8.880	8.930	8.764	3,963,870
2023-02-09	8.850	8.940	8.830	8.930	8.764	3,590,000
2023-02-08	8.920	8.940	8.850	8.880	8.715	3,560,226
2023-02-07	8.870	8.990	8.860	8.880	8.715	3,383,760

← NewerPage 15 of 21 · 1,213 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.