Blue Sail Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.110	7.190	7.080	7.190	7.190	5,325,356
2023-07-27	7.140	7.170	7.110	7.110	7.110	4,862,300
2023-07-26	7.130	7.180	7.100	7.130	7.130	4,762,856
2023-07-25	7.110	7.140	7.080	7.140	7.140	6,768,421
2023-07-24	7.100	7.110	7.050	7.070	7.070	3,526,716
2023-07-21	7.000	7.100	6.980	7.070	7.070	5,461,094
2023-07-20	7.050	7.060	6.980	7.000	7.000	4,295,308
2023-07-19	7.010	7.070	7.000	7.040	7.040	5,623,463
2023-07-18	7.030	7.050	7.000	7.040	7.040	4,631,532
2023-07-17	7.120	7.130	7.010	7.030	7.030	8,316,056
2023-07-14	7.170	7.200	7.150	7.170	7.170	2,866,843
2023-07-13	7.120	7.200	7.120	7.180	7.180	3,116,100
2023-07-12	7.220	7.230	7.120	7.130	7.130	4,808,575
2023-07-11	7.200	7.220	7.170	7.210	7.210	3,476,146
2023-07-10	7.190	7.210	7.150	7.190	7.190	3,377,870
2023-07-07	7.130	7.190	7.110	7.150	7.150	2,481,228
2023-07-06	7.190	7.190	7.130	7.140	7.140	3,228,560
2023-07-05	7.180	7.210	7.160	7.180	7.180	3,557,213
2023-07-04	7.180	7.210	7.140	7.200	7.200	5,289,500
2023-07-03	7.200	7.210	7.160	7.190	7.190	4,598,037
2023-06-30	7.150	7.210	7.130	7.180	7.180	4,728,498
2023-06-29	7.080	7.170	7.070	7.150	7.150	4,382,328
2023-06-28	7.100	7.160	7.010	7.110	7.110	3,820,000
2023-06-27	7.000	7.110	6.980	7.080	7.080	4,071,800
2023-06-26	7.010	7.110	6.960	7.000	7.000	5,019,000
2023-06-21	7.090	7.100	7.020	7.030	7.030	5,583,975
2023-06-20	7.140	7.150	7.090	7.110	7.110	3,376,348
2023-06-19	7.240	7.240	7.130	7.140	7.140	4,254,300
2023-06-16	7.160	7.270	7.140	7.220	7.220	6,361,762
2023-06-15	7.120	7.160	7.090	7.160	7.160	4,625,738
2023-06-14	7.140	7.150	7.100	7.120	7.120	4,758,760
2023-06-13	7.120	7.170	7.080	7.120	7.120	6,009,574
2023-06-12	7.120	7.140	7.080	7.110	7.110	5,334,873
2023-06-09	7.110	7.150	7.070	7.140	7.140	5,215,285
2023-06-08	7.120	7.140	7.060	7.110	7.110	4,205,959
2023-06-07	7.150	7.200	7.100	7.140	7.140	4,493,026
2023-06-06	7.340	7.350	7.120	7.140	7.140	7,552,800
2023-06-05	7.370	7.380	7.290	7.310	7.310	6,709,200
2023-06-02	7.420	7.430	7.310	7.360	7.360	6,582,917
2023-06-01	7.440	7.480	7.360	7.380	7.380	6,505,342
2023-05-31	7.510	7.620	7.430	7.480	7.480	10,233,037
2023-05-30	7.920	7.920	7.700	7.800	7.400	7,822,095
2023-05-29	7.820	7.940	7.780	7.870	7.466	8,863,652
2023-05-26	7.720	7.810	7.680	7.800	7.400	6,436,554
2023-05-25	7.740	7.760	7.640	7.710	7.315	6,416,817
2023-05-24	7.760	7.810	7.710	7.770	7.372	7,541,294
2023-05-23	7.640	7.830	7.590	7.730	7.334	12,903,475
2023-05-22	7.540	7.620	7.540	7.600	7.210	4,924,056
2023-05-19	7.420	7.580	7.390	7.570	7.182	6,999,365
2023-05-18	7.470	7.490	7.390	7.440	7.059	6,487,132
2023-05-17	7.460	7.480	7.390	7.470	7.087	4,509,803
2023-05-16	7.520	7.530	7.440	7.460	7.077	5,040,072
2023-05-15	7.560	7.600	7.420	7.520	7.134	6,630,049
2023-05-12	7.630	7.680	7.550	7.560	7.172	5,758,390
2023-05-11	7.640	7.690	7.590	7.630	7.239	5,184,245
2023-05-10	7.580	7.650	7.560	7.630	7.239	5,294,156
2023-05-09	7.720	7.720	7.600	7.600	7.210	8,260,453
2023-05-08	7.730	7.760	7.640	7.730	7.334	6,838,968
2023-05-05	7.720	7.720	7.590	7.700	7.305	6,828,249
2023-05-04	7.650	7.740	7.590	7.690	7.296	7,229,599

← NewerPage 14 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.