Blue Sail Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.780	6.990	6.760	6.940	6.940	13,138,519
2023-10-27	6.610	6.850	6.530	6.830	6.830	10,363,980
2023-10-26	6.500	6.580	6.460	6.570	6.570	4,099,140
2023-10-25	6.470	6.590	6.450	6.510	6.510	5,866,009
2023-10-24	6.310	6.460	6.240	6.450	6.450	8,590,747
2023-10-23	6.490	6.520	6.280	6.310	6.310	7,092,629
2023-10-20	6.530	6.640	6.500	6.530	6.530	5,627,892
2023-10-19	6.660	6.690	6.560	6.570	6.570	5,785,000
2023-10-18	6.820	6.860	6.660	6.690	6.690	5,100,500
2023-10-17	6.850	6.880	6.780	6.820	6.820	4,376,100
2023-10-16	6.920	6.970	6.810	6.850	6.850	6,091,084
2023-10-13	6.800	6.930	6.800	6.900	6.900	6,444,868
2023-10-12	6.790	6.890	6.790	6.840	6.840	4,757,290
2023-10-11	6.700	6.880	6.690	6.790	6.790	5,618,800
2023-10-10	6.790	6.830	6.690	6.700	6.700	4,515,021
2023-10-09	6.830	6.880	6.760	6.800	6.800	5,137,100
2023-09-28	6.890	6.900	6.820	6.830	6.830	4,384,615
2023-09-27	6.780	6.880	6.780	6.850	6.850	5,830,920
2023-09-26	6.820	6.850	6.760	6.770	6.770	4,428,600
2023-09-25	6.820	6.880	6.770	6.840	6.840	6,616,900
2023-09-22	6.740	6.820	6.690	6.800	6.800	5,860,900
2023-09-21	6.790	6.840	6.740	6.750	6.750	4,542,374
2023-09-20	6.810	6.880	6.800	6.810	6.810	4,667,400
2023-09-19	6.810	6.890	6.780	6.840	6.840	5,801,563
2023-09-18	6.760	6.820	6.730	6.800	6.800	5,113,785
2023-09-15	6.630	6.820	6.630	6.770	6.770	9,869,491
2023-09-14	6.630	6.660	6.600	6.630	6.630	3,790,600
2023-09-13	6.700	6.700	6.590	6.630	6.630	3,525,800
2023-09-12	6.680	6.730	6.650	6.700	6.700	3,914,300
2023-09-11	6.510	6.720	6.510	6.690	6.690	7,886,500
2023-09-08	6.490	6.540	6.490	6.520	6.520	3,078,500
2023-09-07	6.620	6.620	6.510	6.520	6.520	5,111,858
2023-09-06	6.620	6.650	6.570	6.630	6.630	2,794,607
2023-09-05	6.670	6.680	6.610	6.630	6.630	3,386,500
2023-09-04	6.660	6.680	6.630	6.680	6.680	4,297,800
2023-09-01	6.610	6.660	6.570	6.640	6.640	4,546,470
2023-08-31	6.560	6.650	6.490	6.610	6.610	6,653,586
2023-08-30	6.600	6.660	6.550	6.610	6.610	5,529,100
2023-08-29	6.490	6.600	6.430	6.600	6.600	7,651,411
2023-08-28	6.700	6.740	6.450	6.460	6.460	10,827,035
2023-08-25	6.460	6.580	6.400	6.440	6.440	6,931,856
2023-08-24	6.500	6.550	6.420	6.470	6.470	4,921,971
2023-08-23	6.520	6.570	6.460	6.490	6.490	4,274,703
2023-08-22	6.650	6.700	6.470	6.550	6.550	11,012,295
2023-08-21	6.690	6.760	6.640	6.650	6.650	6,234,605
2023-08-18	6.850	6.850	6.700	6.720	6.720	7,202,100
2023-08-17	6.850	6.890	6.760	6.830	6.830	5,791,614
2023-08-16	6.820	7.010	6.790	6.870	6.870	8,728,174
2023-08-15	6.810	6.910	6.720	6.830	6.830	11,684,527
2023-08-14	7.090	7.140	6.710	6.860	6.860	26,863,070
2023-08-11	7.160	7.210	7.100	7.100	7.100	5,415,468
2023-08-10	7.160	7.180	7.110	7.160	7.160	3,999,200
2023-08-09	7.120	7.200	7.090	7.160	7.160	5,318,300
2023-08-08	7.070	7.170	7.040	7.120	7.120	4,578,018
2023-08-07	7.220	7.240	7.070	7.100	7.100	6,639,940
2023-08-04	7.270	7.300	7.230	7.240	7.240	5,956,161
2023-08-03	7.210	7.270	7.190	7.270	7.270	4,474,000
2023-08-02	7.210	7.220	7.180	7.200	7.200	5,049,000
2023-08-01	7.250	7.280	7.210	7.230	7.230	5,342,656
2023-07-31	7.230	7.300	7.200	7.240	7.240	6,908,710

← NewerPage 13 of 21 · 1,217 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.