Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.520	11.860	11.450	11.780	11.353	12,504,471
2022-02-08	11.540	11.600	11.340	11.540	11.121	7,747,237
2022-02-07	11.280	11.490	11.220	11.450	11.035	8,109,300
2022-01-28	11.350	11.360	11.000	11.130	10.726	6,921,426
2022-01-27	11.300	11.390	11.050	11.190	10.784	6,697,466
2022-01-26	11.350	11.430	11.140	11.290	10.880	6,849,597
2022-01-25	11.850	11.880	11.290	11.330	10.919	8,086,806
2022-01-24	12.030	12.040	11.760	11.830	11.401	7,320,193
2022-01-21	12.200	12.280	11.970	12.030	11.594	7,446,299
2022-01-20	12.460	12.470	12.060	12.150	11.709	10,098,123
2022-01-19	12.710	12.740	12.240	12.400	11.950	13,656,000
2022-01-18	12.720	12.890	12.600	12.720	12.258	12,685,576
2022-01-17	12.650	12.770	12.400	12.720	12.258	13,800,074
2022-01-14	12.500	12.700	12.420	12.510	12.056	9,094,233
2022-01-13	12.710	12.960	12.420	12.480	12.027	11,146,945
2022-01-12	12.660	12.720	12.470	12.660	12.201	7,601,706
2022-01-11	12.740	12.920	12.580	12.690	12.230	10,987,407
2022-01-10	12.560	12.760	12.470	12.680	12.220	11,913,449
2022-01-07	12.600	12.630	12.460	12.510	12.056	10,487,038
2022-01-06	12.590	12.730	12.410	12.520	12.066	10,117,713
2022-01-05	12.650	12.800	12.450	12.530	12.075	15,376,458
2022-01-04	12.410	12.720	12.340	12.620	12.162	14,000,960
2021-12-31	12.180	12.400	12.150	12.320	11.873	10,057,412
2021-12-30	12.250	12.340	12.140	12.180	11.738	7,340,600
2021-12-29	12.190	12.340	12.120	12.280	11.834	12,058,283
2021-12-28	12.230	12.300	12.080	12.140	11.700	7,855,824
2021-12-27	12.090	12.300	12.000	12.230	11.786	10,881,141
2021-12-24	11.760	11.990	11.750	11.950	11.516	11,453,278
2021-12-23	11.850	11.870	11.660	11.730	11.304	6,784,806
2021-12-22	11.810	11.910	11.760	11.830	11.401	5,488,976
2021-12-21	11.850	11.850	11.700	11.800	11.372	4,706,817
2021-12-20	11.870	11.940	11.790	11.810	11.382	7,202,234
2021-12-17	12.030	12.160	11.610	11.710	11.285	12,711,555
2021-12-16	11.980	12.030	11.840	12.020	11.584	6,267,665
2021-12-15	12.050	12.160	11.900	11.970	11.536	5,978,575
2021-12-14	12.230	12.230	11.970	12.030	11.594	8,066,750
2021-12-13	12.310	12.450	12.060	12.180	11.738	12,234,399
2021-12-10	12.260	12.400	12.160	12.210	11.767	15,679,319
2021-12-09	12.060	12.340	11.940	12.220	11.777	12,572,865
2021-12-08	11.830	12.020	11.670	11.980	11.545	9,151,165
2021-12-07	11.900	11.910	11.640	11.730	11.304	6,301,429
2021-12-06	11.850	11.950	11.770	11.850	11.420	5,892,238
2021-12-03	11.720	11.840	11.640	11.820	11.391	6,950,510
2021-12-02	11.850	11.980	11.610	11.720	11.295	7,189,078
2021-12-01	11.820	12.000	11.770	11.850	11.420	6,704,088
2021-11-30	11.800	11.950	11.720	11.850	11.420	7,321,218
2021-11-29	11.680	11.880	11.500	11.770	11.343	7,921,982
2021-11-26	12.150	12.200	11.630	11.730	11.304	15,403,139
2021-11-25	12.420	12.440	12.030	12.170	11.728	12,983,310
2021-11-24	12.390	12.680	12.360	12.400	11.950	6,186,407
2021-11-23	12.690	12.770	12.390	12.470	12.018	9,207,251
2021-11-22	12.700	12.840	12.590	12.680	12.220	5,910,725
2021-11-19	12.580	12.780	12.430	12.690	12.230	8,490,966
2021-11-18	12.500	12.770	12.470	12.570	12.114	6,940,432
2021-11-17	12.370	12.650	12.290	12.590	12.133	7,277,973
2021-11-16	12.490	12.730	12.300	12.380	11.931	8,378,926
2021-11-15	12.290	12.580	12.150	12.490	12.037	7,992,742
2021-11-12	12.520	12.540	12.290	12.290	11.844	10,346,021
2021-11-11	12.660	12.800	12.390	12.550	12.095	10,684,504
2021-11-10	12.910	12.930	12.470	12.680	12.220	8,370,474

← NewerPage 20 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.