Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.380	9.480	9.180	9.200	8.866	6,374,637
2022-05-10	9.220	9.420	9.090	9.400	9.059	5,788,898
2022-05-09	9.140	9.280	8.970	9.230	8.895	4,575,134
2022-05-06	8.930	9.180	8.880	9.070	8.741	3,983,363
2022-05-05	8.950	9.210	8.900	9.080	8.751	5,839,934
2022-04-29	8.510	9.050	8.510	8.960	8.635	7,823,229
2022-04-28	8.440	8.440	8.140	8.350	8.047	4,293,834
2022-04-27	8.100	8.610	7.900	8.440	8.134	5,491,979
2022-04-26	8.440	8.530	8.140	8.150	7.854	5,354,461
2022-04-25	8.970	8.970	8.390	8.390	8.086	6,814,424
2022-04-22	9.120	9.190	8.850	9.090	8.760	5,491,496
2022-04-21	9.620	9.620	9.100	9.120	8.789	7,352,527
2022-04-20	9.550	9.750	9.500	9.600	9.252	5,947,661
2022-04-19	9.510	9.670	9.460	9.550	9.204	3,831,709
2022-04-18	9.400	9.520	9.330	9.510	9.165	3,033,900
2022-04-15	9.400	9.470	9.370	9.440	9.098	2,641,561
2022-04-14	9.450	9.530	9.360	9.440	9.098	3,561,639
2022-04-13	9.420	9.510	9.360	9.370	9.030	3,623,739
2022-04-12	9.250	9.500	9.120	9.450	9.107	6,113,520
2022-04-11	9.620	9.620	9.220	9.280	8.943	6,783,710
2022-04-08	9.680	9.760	9.500	9.590	9.242	6,108,900
2022-04-07	9.920	9.920	9.670	9.680	9.329	6,717,624
2022-04-06	9.880	9.950	9.790	9.930	9.570	6,579,082
2022-04-01	9.810	9.950	9.760	9.870	9.512	5,559,977
2022-03-31	9.880	9.930	9.790	9.870	9.512	5,985,097
2022-03-30	9.780	9.900	9.750	9.880	9.522	5,219,622
2022-03-29	9.720	9.850	9.640	9.770	9.416	4,547,983
2022-03-28	9.750	9.770	9.530	9.690	9.338	6,925,441
2022-03-25	9.820	9.970	9.750	9.750	9.396	7,971,040
2022-03-24	9.880	9.920	9.740	9.830	9.473	5,096,067
2022-03-23	10.010	10.090	9.850	9.930	9.570	5,738,668
2022-03-22	9.940	10.150	9.900	10.000	9.637	7,370,295
2022-03-21	10.080	10.260	9.820	9.930	9.570	10,975,497
2022-03-18	9.800	10.050	9.720	10.000	9.637	9,413,067
2022-03-17	9.820	10.050	9.780	9.850	9.493	10,105,974
2022-03-16	9.760	9.830	9.280	9.800	9.444	13,165,028
2022-03-15	10.300	10.300	9.510	9.520	9.175	21,829,803
2022-03-14	10.700	10.730	10.360	10.390	10.013	13,725,050
2022-03-11	11.170	11.180	10.460	10.780	10.389	20,974,813
2022-03-10	11.710	11.760	11.230	11.260	10.851	19,407,218
2022-03-09	12.700	12.750	11.300	11.540	11.121	33,217,665
2022-03-08	13.110	13.190	12.500	12.560	12.104	13,559,370
2022-03-07	13.360	13.390	12.840	12.910	12.442	17,827,170
2022-03-04	12.870	13.360	12.760	13.140	12.663	32,857,835
2022-03-03	11.920	13.040	11.810	13.030	12.557	41,141,556
2022-03-02	11.820	12.030	11.750	11.850	11.420	6,881,369
2022-03-01	12.010	12.080	11.660	11.800	11.372	10,107,233
2022-02-28	12.030	12.090	11.720	11.910	11.478	8,255,086
2022-02-25	12.240	12.390	11.980	12.060	11.622	8,144,933
2022-02-24	12.400	12.500	11.950	12.170	11.728	12,759,480
2022-02-23	12.310	12.440	12.230	12.390	11.940	11,540,806
2022-02-22	12.290	12.300	12.050	12.140	11.700	10,327,100
2022-02-21	12.350	12.450	12.150	12.250	11.806	11,420,962
2022-02-18	12.380	12.410	12.230	12.370	11.921	7,323,289
2022-02-17	12.250	12.440	12.090	12.360	11.912	14,216,130
2022-02-16	12.300	12.350	12.090	12.160	11.719	6,400,954
2022-02-15	12.280	12.350	12.070	12.160	11.719	6,915,799
2022-02-14	12.200	12.300	12.050	12.200	11.757	15,031,469
2022-02-11	12.250	12.520	12.130	12.180	11.738	16,020,136
2022-02-10	11.830	12.330	11.780	12.220	11.777	17,872,782

← NewerPage 19 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.