Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.210 | 5.440 | 5.160 | 5.370 | 5.370 | 7,265,195 |
| 2024-04-24 | 5.200 | 5.250 | 5.170 | 5.230 | 5.230 | 3,777,364 |
| 2024-04-23 | 5.140 | 5.260 | 5.140 | 5.220 | 5.220 | 5,590,841 |
| 2024-04-22 | 5.110 | 5.260 | 5.050 | 5.180 | 5.180 | 6,315,641 |
| 2024-04-19 | 5.150 | 5.220 | 5.090 | 5.110 | 5.110 | 5,236,900 |
| 2024-04-18 | 5.190 | 5.260 | 5.130 | 5.160 | 5.160 | 6,344,703 |
| 2024-04-17 | 5.040 | 5.200 | 5.030 | 5.190 | 5.190 | 6,468,286 |
| 2024-04-16 | 5.220 | 5.280 | 5.000 | 5.010 | 5.010 | 11,172,069 |
| 2024-04-15 | 5.400 | 5.480 | 5.230 | 5.310 | 5.310 | 9,985,930 |
| 2024-04-12 | 5.590 | 5.630 | 5.450 | 5.450 | 5.450 | 6,755,100 |
| 2024-04-11 | 5.590 | 5.710 | 5.520 | 5.630 | 5.630 | 5,454,267 |
| 2024-04-10 | 5.750 | 5.770 | 5.550 | 5.590 | 5.590 | 5,855,861 |
| 2024-04-09 | 5.630 | 5.750 | 5.600 | 5.750 | 5.750 | 5,615,353 |
| 2024-04-08 | 5.780 | 5.800 | 5.580 | 5.610 | 5.610 | 7,031,800 |
| 2024-04-03 | 5.870 | 5.880 | 5.770 | 5.810 | 5.810 | 6,290,712 |
| 2024-04-02 | 5.820 | 5.860 | 5.770 | 5.850 | 5.850 | 5,915,529 |
| 2024-04-01 | 5.730 | 5.820 | 5.720 | 5.820 | 5.820 | 6,017,252 |
| 2024-03-29 | 5.640 | 5.840 | 5.610 | 5.740 | 5.740 | 5,141,550 |
| 2024-03-28 | 5.550 | 5.700 | 5.500 | 5.640 | 5.640 | 8,113,700 |
| 2024-03-27 | 5.590 | 5.680 | 5.550 | 5.550 | 5.550 | 5,540,000 |
| 2024-03-26 | 5.620 | 5.670 | 5.510 | 5.590 | 5.590 | 5,786,631 |
| 2024-03-25 | 5.730 | 5.800 | 5.620 | 5.620 | 5.620 | 7,773,300 |
| 2024-03-22 | 5.940 | 6.000 | 5.720 | 5.770 | 5.770 | 9,661,600 |
| 2024-03-21 | 5.910 | 5.990 | 5.860 | 5.940 | 5.940 | 11,325,900 |
| 2024-03-20 | 5.760 | 5.980 | 5.710 | 5.920 | 5.920 | 13,373,028 |
| 2024-03-19 | 5.750 | 5.790 | 5.710 | 5.760 | 5.760 | 9,347,500 |
| 2024-03-18 | 5.600 | 5.670 | 5.570 | 5.670 | 5.670 | 7,449,976 |
| 2024-03-15 | 5.520 | 5.570 | 5.480 | 5.570 | 5.570 | 6,272,145 |
| 2024-03-14 | 5.520 | 5.620 | 5.460 | 5.530 | 5.530 | 10,572,075 |
| 2024-03-13 | 5.470 | 5.490 | 5.380 | 5.460 | 5.460 | 6,028,700 |
| 2024-03-12 | 5.380 | 5.470 | 5.360 | 5.470 | 5.470 | 8,723,342 |
| 2024-03-11 | 5.150 | 5.330 | 5.120 | 5.330 | 5.330 | 8,203,245 |
| 2024-03-08 | 5.170 | 5.220 | 5.100 | 5.150 | 5.150 | 6,157,778 |
| 2024-03-07 | 5.250 | 5.280 | 5.160 | 5.160 | 5.160 | 7,189,100 |
| 2024-03-06 | 5.270 | 5.290 | 5.180 | 5.240 | 5.240 | 6,727,796 |
| 2024-03-05 | 5.360 | 5.360 | 5.230 | 5.260 | 5.260 | 7,595,099 |
| 2024-03-04 | 5.410 | 5.450 | 5.310 | 5.370 | 5.370 | 8,157,556 |
| 2024-03-01 | 5.410 | 5.450 | 5.340 | 5.400 | 5.400 | 11,242,394 |
| 2024-02-29 | 5.250 | 5.440 | 5.240 | 5.410 | 5.410 | 11,323,824 |
| 2024-02-28 | 5.560 | 5.710 | 5.280 | 5.280 | 5.280 | 16,392,462 |
| 2024-02-27 | 5.470 | 5.560 | 5.400 | 5.560 | 5.560 | 8,204,900 |
| 2024-02-26 | 5.410 | 5.610 | 5.380 | 5.500 | 5.500 | 13,066,026 |
| 2024-02-23 | 5.350 | 5.420 | 5.300 | 5.410 | 5.410 | 8,091,800 |
| 2024-02-22 | 5.320 | 5.420 | 5.250 | 5.330 | 5.330 | 9,200,400 |
| 2024-02-21 | 5.150 | 5.370 | 5.100 | 5.230 | 5.230 | 8,544,119 |
| 2024-02-20 | 5.150 | 5.240 | 5.070 | 5.190 | 5.190 | 7,557,329 |
| 2024-02-19 | 5.000 | 5.280 | 5.000 | 5.190 | 5.190 | 18,165,732 |
| 2024-02-08 | 4.620 | 5.010 | 4.550 | 4.960 | 4.960 | 21,549,996 |
| 2024-02-07 | 4.660 | 4.730 | 4.480 | 4.550 | 4.550 | 16,787,019 |
| 2024-02-06 | 4.460 | 4.800 | 4.260 | 4.660 | 4.660 | 19,794,673 |
| 2024-02-05 | 4.980 | 5.020 | 4.530 | 4.530 | 4.530 | 20,884,606 |
| 2024-02-02 | 5.380 | 5.460 | 4.870 | 5.030 | 5.030 | 16,308,520 |
| 2024-02-01 | 5.330 | 5.510 | 5.280 | 5.380 | 5.380 | 13,061,656 |
| 2024-01-31 | 5.570 | 5.650 | 5.330 | 5.340 | 5.340 | 13,185,273 |
| 2024-01-30 | 5.750 | 5.860 | 5.640 | 5.650 | 5.650 | 6,199,916 |
| 2024-01-29 | 5.970 | 6.040 | 5.780 | 5.810 | 5.810 | 7,674,600 |
| 2024-01-26 | 5.920 | 6.100 | 5.920 | 5.970 | 5.970 | 10,031,318 |
| 2024-01-25 | 5.690 | 5.900 | 5.670 | 5.900 | 5.900 | 8,500,462 |
| 2024-01-24 | 5.620 | 5.720 | 5.490 | 5.710 | 5.710 | 9,345,626 |
| 2024-01-23 | 5.650 | 5.670 | 5.480 | 5.610 | 5.610 | 10,205,012 |
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.