Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.810	8.920	8.780	8.910	8.744	4,762,700
2023-02-03	8.970	8.980	8.800	8.870	8.705	5,641,129
2023-02-02	8.960	8.990	8.910	8.940	8.773	4,251,688
2023-02-01	8.860	8.980	8.840	8.960	8.793	5,735,609
2023-01-31	8.830	8.870	8.790	8.830	8.665	3,245,286
2023-01-30	8.830	8.920	8.780	8.830	8.665	6,037,188
2023-01-20	8.800	8.820	8.740	8.780	8.616	3,534,376
2023-01-19	8.640	8.780	8.620	8.760	8.597	3,953,674
2023-01-18	8.670	8.710	8.630	8.680	8.518	2,822,668
2023-01-17	8.620	8.670	8.580	8.660	8.499	2,850,068
2023-01-16	8.580	8.680	8.560	8.630	8.469	3,910,803
2023-01-13	8.500	8.650	8.470	8.590	8.430	4,046,671
2023-01-12	8.450	8.530	8.420	8.510	8.351	3,476,800
2023-01-11	8.470	8.550	8.440	8.450	8.293	3,101,201
2023-01-10	8.500	8.500	8.430	8.490	8.332	2,364,100
2023-01-09	8.510	8.550	8.450	8.470	8.312	4,237,386
2023-01-06	8.490	8.600	8.460	8.500	8.342	3,507,280
2023-01-05	8.490	8.530	8.410	8.490	8.332	2,989,001
2023-01-04	8.390	8.480	8.360	8.450	8.293	3,885,101
2023-01-03	8.260	8.420	8.220	8.400	8.243	4,405,164
2022-12-30	8.350	8.380	8.240	8.260	8.106	5,417,521
2022-12-29	8.350	8.410	8.320	8.320	8.165	2,813,510
2022-12-28	8.510	8.510	8.340	8.370	8.214	4,267,600
2022-12-27	8.480	8.530	8.430	8.500	8.342	2,669,800
2022-12-26	8.450	8.480	8.410	8.460	8.302	2,515,200
2022-12-23	8.370	8.470	8.350	8.400	8.243	2,365,889
2022-12-22	8.570	8.620	8.360	8.430	8.273	4,127,000
2022-12-21	8.550	8.630	8.510	8.570	8.410	2,908,072
2022-12-20	8.620	8.640	8.520	8.550	8.391	6,009,578
2022-12-19	8.800	8.850	8.560	8.620	8.459	6,893,696
2022-12-16	8.860	8.930	8.790	8.840	8.675	5,761,495
2022-12-15	8.930	8.990	8.870	8.880	8.715	4,503,152
2022-12-14	9.080	9.080	8.960	8.960	8.793	5,981,411
2022-12-13	9.050	9.210	8.890	9.090	8.921	10,011,513
2022-12-12	8.970	9.130	8.900	9.050	8.881	10,483,396
2022-12-09	9.060	9.080	8.920	8.970	8.803	7,080,347
2022-12-08	9.060	9.120	9.040	9.060	8.891	4,863,547
2022-12-07	9.130	9.150	9.040	9.120	8.950	6,081,137
2022-12-06	9.110	9.170	9.080	9.110	8.940	6,488,553
2022-12-05	9.040	9.170	9.010	9.120	8.950	10,331,090
2022-12-02	9.010	9.030	8.940	8.980	8.813	5,098,446
2022-12-01	9.080	9.130	8.950	8.980	8.813	11,292,344
2022-11-30	9.140	9.140	8.960	8.990	8.822	6,884,300
2022-11-29	9.000	9.150	8.940	9.100	8.930	9,245,392
2022-11-28	8.870	9.040	8.720	9.000	8.832	7,240,062
2022-11-25	8.940	8.970	8.860	8.950	8.783	4,717,163
2022-11-24	9.040	9.060	8.900	8.940	8.773	5,051,364
2022-11-23	9.120	9.150	8.950	9.010	8.842	7,971,599
2022-11-22	8.970	9.180	8.960	9.020	8.852	8,260,019
2022-11-21	8.820	9.060	8.700	9.050	8.881	11,489,293
2022-11-18	8.890	8.970	8.820	8.850	8.685	5,603,654
2022-11-17	8.880	8.920	8.770	8.910	8.744	5,077,213
2022-11-16	8.940	8.980	8.850	8.870	8.705	6,116,300
2022-11-15	8.770	8.980	8.740	8.950	8.783	9,926,713
2022-11-14	8.740	8.900	8.720	8.810	8.646	9,583,981
2022-11-11	8.800	9.000	8.650	8.760	8.597	14,720,117
2022-11-10	8.670	8.700	8.550	8.630	8.469	6,062,958
2022-11-09	8.750	8.780	8.680	8.710	8.548	4,184,014
2022-11-08	8.810	8.850	8.680	8.710	8.548	8,978,473
2022-11-07	8.860	8.890	8.690	8.860	8.695	7,300,042

← NewerPage 16 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.