Blue Sail Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.040	6.110	5.620	5.670	5.670	13,118,841
2024-01-19	6.080	6.170	6.020	6.040	6.040	7,171,994
2024-01-18	6.280	6.310	5.920	6.090	6.090	16,782,337
2024-01-17	6.450	6.470	6.280	6.280	6.280	7,860,624
2024-01-16	6.530	6.550	6.390	6.460	6.460	6,684,418
2024-01-15	6.520	6.600	6.430	6.550	6.550	6,238,962
2024-01-12	6.560	6.640	6.510	6.530	6.530	9,200,719
2024-01-11	6.450	6.590	6.420	6.570	6.570	8,961,705
2024-01-10	6.460	6.530	6.360	6.430	6.430	8,810,237
2024-01-09	6.470	6.580	6.390	6.470	6.470	12,937,063
2024-01-08	6.640	6.710	6.480	6.490	6.490	29,773,901
2024-01-05	6.750	7.290	6.670	6.730	6.730	31,320,236
2024-01-04	6.750	6.790	6.690	6.770	6.770	4,910,400
2024-01-03	6.690	6.800	6.670	6.750	6.750	6,280,100
2024-01-02	6.670	6.730	6.650	6.700	6.700	5,519,400
2023-12-29	6.570	6.700	6.560	6.680	6.680	5,828,777
2023-12-28	6.500	6.610	6.420	6.580	6.580	7,050,456
2023-12-27	6.480	6.520	6.420	6.500	6.500	4,527,900
2023-12-26	6.540	6.560	6.430	6.480	6.480	5,658,994
2023-12-25	6.570	6.620	6.480	6.540	6.540	6,193,900
2023-12-22	6.710	6.710	6.590	6.610	6.610	5,738,900
2023-12-21	6.700	6.720	6.580	6.720	6.720	5,548,100
2023-12-20	6.790	6.790	6.700	6.710	6.710	4,589,500
2023-12-19	6.750	6.810	6.660	6.750	6.750	6,210,114
2023-12-18	6.800	6.870	6.750	6.760	6.760	5,187,124
2023-12-15	6.920	6.930	6.800	6.820	6.820	5,798,500
2023-12-14	7.030	7.030	6.900	6.910	6.910	4,755,443
2023-12-13	6.910	7.040	6.890	6.970	6.970	7,616,008
2023-12-12	6.980	6.990	6.880	6.910	6.910	6,577,900
2023-12-11	6.960	7.010	6.820	6.980	6.980	7,449,500
2023-12-08	7.050	7.070	6.960	6.990	6.990	7,890,501
2023-12-07	7.010	7.080	6.940	6.990	6.990	6,016,600
2023-12-06	7.000	7.090	6.960	7.020	7.020	4,871,900
2023-12-05	7.070	7.100	6.970	6.980	6.980	6,966,577
2023-12-04	7.130	7.140	7.040	7.070	7.070	5,154,901
2023-12-01	7.100	7.140	7.080	7.120	7.120	4,093,603
2023-11-30	7.070	7.140	7.040	7.130	7.130	5,442,111
2023-11-29	7.170	7.190	7.070	7.090	7.090	7,911,248
2023-11-28	7.080	7.180	7.010	7.160	7.160	7,081,233
2023-11-27	7.200	7.230	7.070	7.080	7.080	8,239,618
2023-11-24	7.140	7.230	7.090	7.190	7.190	7,797,219
2023-11-23	7.060	7.140	7.060	7.130	7.130	5,514,273
2023-11-22	7.080	7.130	7.030	7.080	7.080	6,046,100
2023-11-21	7.100	7.140	7.050	7.080	7.080	5,869,300
2023-11-20	7.020	7.110	7.010	7.100	7.100	6,991,900
2023-11-17	6.940	7.030	6.920	7.020	7.020	5,227,768
2023-11-16	7.020	7.030	6.910	6.930	6.930	5,488,214
2023-11-15	7.010	7.050	6.980	7.010	7.010	3,873,600
2023-11-14	7.030	7.060	6.960	6.990	6.990	5,200,291
2023-11-13	7.030	7.070	7.000	7.020	7.020	5,832,500
2023-11-10	6.960	7.060	6.900	7.020	7.020	6,832,000
2023-11-09	7.080	7.130	6.960	6.980	6.980	6,061,702
2023-11-08	7.030	7.110	7.000	7.050	7.050	7,368,181
2023-11-07	6.990	7.050	6.980	6.990	6.990	5,476,756
2023-11-06	6.910	7.090	6.910	7.020	7.020	8,356,500
2023-11-03	6.930	7.010	6.910	6.920	6.920	7,157,061
2023-11-02	6.960	7.020	6.940	6.950	6.950	6,248,910
2023-11-01	6.990	7.000	6.900	6.980	6.980	6,999,242
2023-10-31	6.880	7.010	6.810	6.990	6.990	9,994,262
2023-10-30	6.780	6.990	6.760	6.940	6.940	13,138,519

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.