Bluestar Adisseo Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.080 | 8.090 | 7.880 | 7.890 | 7.890 | 15,910,100 |
| 2026-10-21 | 8.100 | 8.130 | 8.030 | 8.080 | 8.080 | 11,897,415 |
| 2026-10-20 | 8.080 | 8.140 | 8.010 | 8.080 | 8.080 | 15,156,595 |
| 2026-10-19 | 8.020 | 8.180 | 7.990 | 8.120 | 8.120 | 14,876,838 |
| 2026-10-16 | 7.940 | 8.150 | 7.920 | 8.080 | 8.080 | 23,294,640 |
| 2026-10-15 | 7.970 | 8.020 | 7.830 | 7.880 | 7.880 | 22,670,690 |
| 2026-10-14 | 8.090 | 8.200 | 8.070 | 8.100 | 8.100 | 18,569,149 |
| 2026-10-13 | 8.210 | 8.240 | 8.050 | 8.100 | 8.100 | 24,800,783 |
| 2026-10-12 | 8.460 | 8.520 | 8.250 | 8.270 | 8.270 | 26,614,984 |
| 2026-10-09 | 8.300 | 8.500 | 8.280 | 8.480 | 8.480 | 25,658,345 |
| 2026-10-08 | 8.200 | 8.530 | 8.200 | 8.350 | 8.350 | 31,637,441 |
| 2026-09-30 | 8.080 | 8.230 | 8.060 | 8.210 | 8.210 | 21,117,190 |
| 2026-09-29 | 8.060 | 8.100 | 7.990 | 8.070 | 8.070 | 18,827,218 |
| 2026-09-28 | 8.080 | 8.360 | 8.030 | 8.060 | 8.060 | 37,877,291 |
| 2026-09-24 | 8.390 | 8.390 | 8.060 | 8.080 | 8.080 | 32,012,621 |
| 2026-09-23 | 8.400 | 8.420 | 8.300 | 8.370 | 8.370 | 19,298,725 |
| 2026-09-22 | 8.510 | 8.580 | 8.350 | 8.420 | 8.420 | 33,550,718 |
Page 1 of 1 · 17 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.