Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.290 | 4.320 | 4.200 | 4.210 | 4.210 | 5,052,969 |
| 2024-07-23 | 4.400 | 4.440 | 4.320 | 4.320 | 4.320 | 5,190,487 |
| 2024-07-22 | 4.390 | 4.410 | 4.330 | 4.380 | 4.380 | 4,243,484 |
| 2024-07-19 | 4.380 | 4.420 | 4.320 | 4.380 | 4.380 | 5,118,619 |
| 2024-07-18 | 4.340 | 4.390 | 4.280 | 4.380 | 4.380 | 6,044,798 |
| 2024-07-17 | 4.350 | 4.370 | 4.300 | 4.340 | 4.340 | 5,384,400 |
| 2024-07-16 | 4.360 | 4.380 | 4.320 | 4.350 | 4.350 | 3,858,202 |
| 2024-07-15 | 4.430 | 4.430 | 4.340 | 4.360 | 4.360 | 4,685,443 |
| 2024-07-12 | 4.410 | 4.480 | 4.400 | 4.430 | 4.430 | 5,698,633 |
| 2024-07-11 | 4.280 | 4.460 | 4.280 | 4.430 | 4.430 | 10,002,522 |
| 2024-07-10 | 4.210 | 4.300 | 4.170 | 4.230 | 4.230 | 4,886,720 |
| 2024-07-09 | 4.240 | 4.270 | 4.110 | 4.240 | 4.240 | 7,017,788 |
| 2024-07-08 | 4.370 | 4.370 | 4.230 | 4.240 | 4.240 | 5,580,900 |
| 2024-07-05 | 4.250 | 4.400 | 4.230 | 4.380 | 4.380 | 6,749,100 |
| 2024-07-04 | 4.410 | 4.420 | 4.260 | 4.270 | 4.270 | 6,534,400 |
| 2024-07-03 | 4.400 | 4.470 | 4.380 | 4.390 | 4.390 | 4,892,716 |
| 2024-07-02 | 4.380 | 4.450 | 4.360 | 4.400 | 4.400 | 6,363,504 |
| 2024-07-01 | 4.340 | 4.380 | 4.280 | 4.370 | 4.370 | 5,196,489 |
| 2024-06-28 | 4.360 | 4.410 | 4.300 | 4.320 | 4.320 | 6,910,700 |
| 2024-06-27 | 4.480 | 4.490 | 4.310 | 4.350 | 4.350 | 9,638,949 |
| 2024-06-26 | 4.270 | 4.480 | 4.270 | 4.480 | 4.480 | 8,362,171 |
| 2024-06-25 | 4.290 | 4.330 | 4.260 | 4.300 | 4.300 | 5,090,483 |
| 2024-06-24 | 4.390 | 4.400 | 4.260 | 4.280 | 4.280 | 7,845,500 |
| 2024-06-21 | 4.320 | 4.490 | 4.280 | 4.410 | 4.410 | 9,804,400 |
| 2024-06-20 | 4.460 | 4.670 | 4.390 | 4.400 | 4.400 | 15,609,728 |
| 2024-06-19 | 4.460 | 4.510 | 4.340 | 4.360 | 4.360 | 9,151,797 |
| 2024-06-18 | 4.460 | 4.490 | 4.420 | 4.460 | 4.460 | 6,431,049 |
| 2024-06-17 | 4.530 | 4.590 | 4.440 | 4.460 | 4.460 | 8,696,044 |
| 2024-06-14 | 4.590 | 4.620 | 4.520 | 4.560 | 4.560 | 5,537,155 |
| 2024-06-13 | 4.670 | 4.690 | 4.590 | 4.600 | 4.600 | 6,074,771 |
| 2024-06-12 | 4.600 | 4.700 | 4.570 | 4.670 | 4.670 | 5,959,000 |
| 2024-06-11 | 4.650 | 4.680 | 4.510 | 4.600 | 4.600 | 9,057,466 |
| 2024-06-07 | 4.620 | 4.700 | 4.600 | 4.630 | 4.630 | 9,682,009 |
| 2024-06-06 | 4.890 | 4.890 | 4.540 | 4.600 | 4.600 | 17,849,095 |
| 2024-06-05 | 4.910 | 4.980 | 4.810 | 4.860 | 4.860 | 11,185,300 |
| 2024-06-04 | 4.910 | 4.960 | 4.830 | 4.940 | 4.940 | 11,190,727 |
| 2024-06-03 | 5.040 | 5.050 | 4.830 | 4.940 | 4.940 | 18,996,041 |
| 2024-05-31 | 5.150 | 5.220 | 5.040 | 5.050 | 5.050 | 18,873,700 |
| 2024-05-30 | 5.390 | 5.390 | 5.140 | 5.170 | 5.170 | 18,995,556 |
| 2024-05-29 | 5.630 | 5.660 | 5.320 | 5.400 | 5.400 | 36,082,453 |
| 2024-05-28 | 5.190 | 5.630 | 5.080 | 5.630 | 5.630 | 22,053,166 |
| 2024-05-27 | 5.170 | 5.210 | 5.080 | 5.120 | 5.120 | 6,873,000 |
| 2024-05-24 | 5.200 | 5.280 | 5.150 | 5.160 | 5.160 | 6,480,564 |
| 2024-05-23 | 5.320 | 5.340 | 5.200 | 5.210 | 5.210 | 8,053,638 |
| 2024-05-22 | 5.200 | 5.360 | 5.200 | 5.320 | 5.320 | 9,934,803 |
| 2024-05-21 | 5.300 | 5.340 | 5.210 | 5.230 | 5.230 | 13,189,473 |
| 2024-05-20 | 5.600 | 5.660 | 5.230 | 5.300 | 5.300 | 19,457,007 |
| 2024-05-17 | 5.610 | 5.650 | 5.540 | 5.600 | 5.600 | 5,838,320 |
| 2024-05-16 | 5.700 | 5.720 | 5.590 | 5.600 | 5.600 | 4,908,400 |
| 2024-05-15 | 5.630 | 5.640 | 5.580 | 5.590 | 5.590 | 6,200,400 |
| 2024-05-14 | 5.650 | 5.740 | 5.630 | 5.650 | 5.650 | 5,951,974 |
| 2024-05-13 | 5.740 | 5.760 | 5.610 | 5.640 | 5.640 | 8,908,969 |
| 2024-05-10 | 5.780 | 5.840 | 5.730 | 5.740 | 5.740 | 7,080,541 |
| 2024-05-09 | 5.760 | 5.840 | 5.710 | 5.780 | 5.780 | 7,973,885 |
| 2024-05-08 | 5.790 | 5.870 | 5.690 | 5.720 | 5.720 | 11,283,905 |
| 2024-05-07 | 5.790 | 5.840 | 5.690 | 5.780 | 5.780 | 8,199,441 |
| 2024-05-06 | 5.750 | 5.820 | 5.700 | 5.780 | 5.780 | 7,648,862 |
| 2024-04-30 | 5.550 | 5.690 | 5.530 | 5.670 | 5.670 | 9,580,102 |
| 2024-04-29 | 5.380 | 5.570 | 5.360 | 5.550 | 5.550 | 11,365,569 |
| 2024-04-26 | 5.360 | 5.520 | 5.350 | 5.510 | 5.510 | 7,551,702 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.4000 CNY |
| 2021-07-07 | 0.4000 CNY |
| 2020-05-15 | 0.1000 CNY |
| 2019-05-27 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.