Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.040	9.270	9.000	9.180	9.009	5,181,734
2022-08-03	9.140	9.320	8.970	8.990	8.822	7,614,618
2022-08-02	9.430	9.430	8.880	9.130	8.960	11,316,921
2022-08-01	9.460	9.490	9.250	9.450	9.274	6,878,952
2022-07-29	9.700	9.770	9.430	9.460	9.284	8,708,030
2022-07-28	9.670	9.760	9.600	9.720	9.539	5,022,438
2022-07-27	9.590	9.660	9.530	9.640	9.460	3,555,787
2022-07-26	9.350	9.600	9.350	9.600	9.421	3,752,196
2022-07-25	9.510	9.580	9.330	9.380	9.205	4,483,312
2022-07-22	9.550	9.690	9.450	9.510	9.333	5,916,880
2022-07-21	9.680	9.760	9.560	9.580	9.401	5,440,196
2022-07-20	9.640	9.700	9.510	9.690	9.509	6,911,400
2022-07-19	9.550	9.620	9.390	9.590	9.411	6,454,378
2022-07-18	9.240	9.490	9.220	9.450	9.274	4,579,700
2022-07-15	9.470	9.590	9.240	9.250	9.078	4,469,653
2022-07-14	9.320	9.520	9.270	9.420	9.244	3,268,861
2022-07-13	9.300	9.390	9.280	9.350	9.176	3,171,764
2022-07-12	9.440	9.530	9.270	9.290	9.117	4,337,661
2022-07-11	9.560	9.620	9.350	9.450	9.274	6,443,574
2022-07-08	9.720	9.800	9.560	9.600	9.421	5,163,258
2022-07-07	9.770	9.770	9.640	9.690	9.509	3,989,800
2022-07-06	9.930	9.980	9.610	9.730	9.549	6,681,200
2022-07-05	10.080	10.120	9.830	9.930	9.745	7,532,922
2022-07-04	9.760	10.060	9.750	10.040	9.853	11,428,121
2022-07-01	9.820	9.870	9.700	9.750	9.568	9,499,556
2022-06-30	9.630	9.730	9.570	9.580	9.401	5,869,760
2022-06-29	9.820	9.870	9.600	9.650	9.470	5,945,274
2022-06-28	9.670	9.820	9.620	9.800	9.617	5,497,242
2022-06-27	9.740	9.860	9.660	9.670	9.490	6,149,970
2022-06-24	9.700	9.820	9.630	9.700	9.519	6,178,940
2022-06-23	9.560	9.660	9.490	9.590	9.411	5,748,075
2022-06-22	9.750	9.890	9.550	9.560	9.382	6,583,297
2022-06-21	9.850	9.880	9.700	9.790	9.608	5,084,379
2022-06-20	9.790	9.940	9.720	9.850	9.666	4,239,438
2022-06-17	9.990	9.990	9.790	9.900	9.541	5,580,098
2022-06-16	10.180	10.240	9.960	10.050	9.685	5,269,815
2022-06-15	10.120	10.340	9.980	10.000	9.637	6,402,102
2022-06-14	9.980	10.140	9.810	10.130	9.762	5,349,617
2022-06-13	9.900	10.100	9.840	10.070	9.705	5,362,155
2022-06-10	9.660	9.980	9.600	9.970	9.608	4,966,399
2022-06-09	9.890	9.890	9.650	9.740	9.387	3,354,613
2022-06-08	9.990	10.000	9.710	9.850	9.493	5,254,028
2022-06-07	9.820	9.980	9.810	9.970	9.608	6,391,974
2022-06-06	9.850	9.900	9.730	9.860	9.502	4,928,879
2022-06-02	9.590	9.870	9.500	9.850	9.493	6,716,857
2022-06-01	9.770	9.770	9.540	9.610	9.261	4,832,422
2022-05-31	9.560	9.770	9.500	9.770	9.416	7,771,495
2022-05-30	9.520	9.590	9.390	9.520	9.175	4,336,226
2022-05-27	9.510	9.590	9.360	9.460	9.117	2,997,750
2022-05-26	9.560	9.600	9.340	9.500	9.155	3,613,125
2022-05-25	9.230	9.630	9.230	9.560	9.213	5,321,359
2022-05-24	9.650	9.680	9.250	9.250	8.914	5,114,262
2022-05-23	9.520	9.700	9.430	9.650	9.300	5,668,221
2022-05-20	9.420	9.540	9.330	9.490	9.146	4,518,642
2022-05-19	9.250	9.430	9.200	9.420	9.078	3,609,726
2022-05-18	9.450	9.500	9.320	9.340	9.001	3,117,076
2022-05-17	9.480	9.530	9.330	9.450	9.107	4,082,986
2022-05-16	9.430	9.520	9.310	9.470	9.126	4,523,472
2022-05-13	9.340	9.450	9.280	9.390	9.049	3,372,235
2022-05-12	9.200	9.370	9.200	9.350	9.011	4,095,285

← NewerPage 18 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.