Bluestar Adisseo Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.730 | 12.950 | 12.650 | 12.910 | 12.442 | 8,154,520 |
| 2021-11-08 | 12.630 | 12.800 | 12.330 | 12.730 | 12.268 | 8,868,780 |
| 2021-11-05 | 13.350 | 13.350 | 12.620 | 12.640 | 12.181 | 16,846,104 |
| 2021-11-04 | 13.290 | 13.850 | 13.190 | 13.220 | 12.740 | 17,826,646 |
| 2021-11-03 | 12.920 | 13.290 | 12.820 | 13.290 | 12.808 | 12,276,938 |
| 2021-11-02 | 12.950 | 13.290 | 12.800 | 12.890 | 12.422 | 12,613,986 |
| 2021-11-01 | 13.150 | 13.150 | 12.760 | 12.950 | 12.480 | 11,327,079 |
| 2021-10-29 | 13.000 | 13.250 | 12.760 | 13.100 | 12.625 | 14,115,103 |
| 2021-10-28 | 12.770 | 13.220 | 12.530 | 13.080 | 12.605 | 17,370,193 |
| 2021-10-27 | 12.910 | 13.330 | 12.760 | 12.760 | 12.297 | 16,636,235 |
| 2021-10-26 | 12.560 | 13.050 | 12.480 | 12.970 | 12.499 | 13,681,166 |
| 2021-10-25 | 12.480 | 12.930 | 12.380 | 12.670 | 12.210 | 9,029,604 |
← NewerPage 21 of 21 · 1,212 trading days
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.