Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.790	8.910	8.750	8.860	8.695	8,903,522
2022-11-03	8.630	8.840	8.600	8.800	8.636	10,575,638
2022-11-02	8.620	8.830	8.410	8.730	8.567	14,718,685
2022-11-01	8.430	8.670	8.300	8.650	8.489	12,619,058
2022-10-31	8.720	8.800	8.370	8.430	8.273	11,926,925
2022-10-28	9.380	9.380	8.680	8.750	8.587	14,848,206
2022-10-27	9.480	9.690	9.430	9.580	9.401	6,442,404
2022-10-26	9.270	9.630	9.270	9.500	9.323	6,581,393
2022-10-25	9.250	9.350	9.110	9.270	9.097	5,902,400
2022-10-24	9.600	9.740	9.280	9.310	9.136	6,346,395
2022-10-21	9.720	9.750	9.550	9.590	9.411	6,582,713
2022-10-20	9.780	9.860	9.630	9.740	9.558	11,564,823
2022-10-19	10.480	10.550	9.700	9.760	9.578	22,199,406
2022-10-18	10.600	10.650	10.420	10.500	10.304	8,681,893
2022-10-17	10.350	10.700	10.300	10.590	10.393	12,986,709
2022-10-14	10.070	10.540	10.000	10.500	10.304	18,890,513
2022-10-13	9.730	10.080	9.730	10.030	9.843	9,983,781
2022-10-12	9.720	9.840	9.510	9.830	9.647	7,563,127
2022-10-11	9.780	9.890	9.500	9.700	9.519	8,077,413
2022-10-10	9.860	10.020	9.650	9.820	9.637	11,446,984
2022-09-30	9.800	9.970	9.650	9.860	9.676	11,246,190
2022-09-29	9.680	9.990	9.650	9.760	9.578	11,689,719
2022-09-28	9.690	10.060	8.950	9.570	9.392	14,443,767
2022-09-27	9.490	9.690	9.460	9.640	9.460	6,320,394
2022-09-26	9.610	9.630	9.460	9.490	9.313	9,012,674
2022-09-23	9.740	10.040	9.590	9.650	9.470	9,394,621
2022-09-22	9.820	9.970	9.750	9.790	9.608	7,746,819
2022-09-21	9.890	10.010	9.640	9.960	9.774	9,232,930
2022-09-20	9.990	10.110	9.800	9.840	9.657	9,804,617
2022-09-19	9.880	10.030	9.700	9.880	9.696	10,363,790
2022-09-16	10.140	10.330	9.840	9.850	9.666	15,292,248
2022-09-15	10.430	10.680	10.140	10.230	10.039	12,885,681
2022-09-14	10.400	10.590	10.300	10.350	10.157	11,147,371
2022-09-13	10.810	10.840	10.480	10.620	10.422	14,849,671
2022-09-09	11.000	11.010	10.760	10.850	10.648	14,017,836
2022-09-08	11.370	11.440	10.880	10.980	10.775	16,595,456
2022-09-07	11.350	11.550	11.130	11.340	11.129	19,036,582
2022-09-06	10.680	11.750	10.650	11.550	11.335	38,588,307
2022-09-05	10.300	10.740	10.300	10.680	10.481	14,857,261
2022-09-02	10.520	10.600	10.160	10.230	10.039	16,160,296
2022-09-01	10.570	10.780	10.370	10.450	10.255	13,786,086
2022-08-31	11.000	11.180	10.600	10.660	10.461	16,588,141
2022-08-30	11.120	11.370	10.920	11.010	10.805	19,197,756
2022-08-29	10.700	11.220	10.500	11.200	10.991	26,559,698
2022-08-26	10.600	11.010	10.480	10.760	10.559	21,237,544
2022-08-25	10.300	10.810	10.210	10.590	10.393	24,366,925
2022-08-24	10.550	11.220	10.200	10.320	10.128	35,873,745
2022-08-23	9.750	10.690	9.600	10.660	10.461	35,830,083
2022-08-22	9.350	9.720	9.330	9.720	9.539	9,340,468
2022-08-19	9.460	9.510	9.340	9.340	9.166	5,290,809
2022-08-18	9.460	9.500	9.410	9.460	9.284	3,447,752
2022-08-17	9.580	9.580	9.450	9.490	9.313	3,515,754
2022-08-16	9.490	9.580	9.440	9.560	9.382	4,237,022
2022-08-15	9.530	9.560	9.450	9.490	9.313	4,424,415
2022-08-12	9.450	9.570	9.390	9.520	9.343	5,008,502
2022-08-11	9.290	9.450	9.290	9.440	9.264	4,710,111
2022-08-10	9.280	9.380	9.210	9.280	9.107	5,347,901
2022-08-09	9.300	9.320	9.190	9.270	9.097	3,494,898
2022-08-08	9.200	9.330	9.170	9.260	9.087	3,883,091
2022-08-05	9.180	9.260	9.100	9.240	9.068	4,276,480

← NewerPage 17 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.