Blue Sail Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.600	7.660	7.540	7.630	7.239	6,689,222
2023-04-27	7.450	7.690	7.420	7.600	7.210	8,367,587
2023-04-26	7.330	7.450	7.330	7.410	7.030	4,677,916
2023-04-25	7.570	7.580	7.310	7.360	6.983	9,446,346
2023-04-24	7.550	7.690	7.490	7.610	7.220	7,497,591
2023-04-21	7.650	7.670	7.460	7.470	7.087	8,266,824
2023-04-20	7.790	7.790	7.610	7.620	7.229	9,486,625
2023-04-19	7.810	7.810	7.750	7.760	7.362	6,773,409
2023-04-18	7.890	7.900	7.810	7.820	7.419	5,375,534
2023-04-17	7.940	7.950	7.850	7.900	7.495	5,162,056
2023-04-14	7.900	8.030	7.880	7.930	7.523	8,545,549
2023-04-13	7.760	7.950	7.730	7.910	7.504	11,188,989
2023-04-12	7.810	7.830	7.750	7.770	7.372	5,385,800
2023-04-11	7.880	7.880	7.740	7.780	7.381	8,138,496
2023-04-10	7.960	8.000	7.850	7.860	7.457	6,118,974
2023-04-07	7.820	7.970	7.810	7.940	7.533	8,889,047
2023-04-06	7.860	7.860	7.800	7.810	7.410	5,006,700
2023-04-04	7.930	7.930	7.830	7.850	7.447	6,144,930
2023-04-03	7.890	7.950	7.870	7.900	7.495	6,024,174
2023-03-31	7.850	7.890	7.820	7.870	7.466	4,689,171
2023-03-30	7.900	7.900	7.740	7.840	7.438	8,386,640
2023-03-29	8.010	8.030	7.840	7.890	7.485	7,243,334
2023-03-28	7.990	8.040	7.950	8.010	7.599	6,544,283
2023-03-27	7.940	8.010	7.870	7.980	7.571	8,091,113
2023-03-24	7.910	7.980	7.890	7.930	7.523	6,671,014
2023-03-23	7.910	7.910	7.840	7.900	7.495	5,382,904
2023-03-22	7.830	7.920	7.830	7.910	7.504	6,439,717
2023-03-21	7.820	7.900	7.820	7.850	7.447	5,190,109
2023-03-20	7.920	7.940	7.800	7.810	7.410	7,491,123
2023-03-17	8.000	8.020	7.890	7.930	7.523	6,175,044
2023-03-16	7.970	8.030	7.880	7.910	7.504	5,805,866
2023-03-15	7.950	8.060	7.920	7.980	7.571	6,781,985
2023-03-14	7.980	8.060	7.840	7.920	7.514	7,561,529
2023-03-13	7.980	8.030	7.910	8.020	7.609	7,890,315
2023-03-10	8.100	8.110	7.990	8.030	7.618	7,464,999
2023-03-09	8.190	8.200	8.070	8.110	7.694	9,259,830
2023-03-08	8.250	8.260	8.130	8.190	7.770	9,908,776
2023-03-07	8.220	8.430	8.200	8.260	7.836	18,300,203
2023-03-06	8.210	8.250	8.180	8.200	7.780	6,123,248
2023-03-03	8.220	8.270	8.180	8.190	7.770	5,972,586
2023-03-02	8.260	8.280	8.200	8.220	7.799	6,780,382
2023-03-01	8.270	8.280	8.210	8.270	7.846	6,314,951
2023-02-28	8.140	8.270	8.100	8.260	7.836	8,606,437
2023-02-27	8.250	8.280	8.070	8.100	7.685	9,532,412
2023-02-24	8.300	8.340	8.240	8.260	7.836	5,481,647
2023-02-23	8.330	8.390	8.250	8.300	7.874	7,431,322
2023-02-22	8.330	8.380	8.280	8.340	7.912	6,483,128
2023-02-21	8.330	8.410	8.290	8.360	7.931	8,389,470
2023-02-20	8.320	8.350	8.210	8.330	7.903	8,803,000
2023-02-17	8.290	8.410	8.280	8.320	7.893	10,494,481
2023-02-16	8.310	8.460	8.210	8.260	7.836	15,487,797
2023-02-15	8.350	8.380	8.290	8.320	7.893	7,964,716
2023-02-14	8.240	8.380	8.220	8.380	7.950	13,954,853
2023-02-13	8.280	8.280	8.220	8.230	7.808	7,719,971
2023-02-10	8.210	8.270	8.170	8.220	7.799	7,487,002
2023-02-09	8.170	8.210	8.150	8.200	7.780	6,585,573
2023-02-08	8.220	8.300	8.180	8.180	7.761	8,144,380
2023-02-07	8.140	8.230	8.140	8.210	7.789	7,692,846
2023-02-06	8.190	8.230	8.110	8.130	7.713	7,353,882
2023-02-03	8.240	8.330	8.130	8.240	7.817	9,679,700

← NewerPage 15 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.