Blue Sail Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.220	8.280	8.190	8.260	7.836	7,883,176
2023-02-01	8.110	8.220	8.100	8.210	7.789	8,607,087
2023-01-31	8.140	8.160	8.020	8.100	7.685	8,985,356
2023-01-30	8.130	8.200	8.120	8.170	7.751	9,537,907
2023-01-20	8.090	8.160	8.050	8.100	7.685	8,497,856
2023-01-19	8.020	8.100	7.980	8.060	7.647	6,000,882
2023-01-18	8.000	8.050	8.000	8.010	7.599	4,128,774
2023-01-17	8.080	8.100	8.000	8.020	7.609	5,401,720
2023-01-16	7.940	8.150	7.940	8.080	7.666	10,759,021
2023-01-13	7.900	8.010	7.890	7.940	7.533	6,262,573
2023-01-12	7.860	7.980	7.740	7.950	7.542	9,652,005
2023-01-11	7.890	7.930	7.800	7.810	7.410	5,605,742
2023-01-10	7.920	7.930	7.860	7.890	7.485	4,440,430
2023-01-09	7.960	8.010	7.910	7.910	7.504	7,243,396
2023-01-06	8.060	8.080	7.960	7.980	7.571	8,271,324
2023-01-05	8.070	8.100	7.980	8.070	7.656	6,726,102
2023-01-04	7.990	8.080	7.920	8.050	7.637	8,214,307
2023-01-03	7.800	7.970	7.800	7.970	7.561	7,562,290
2022-12-30	7.810	7.840	7.730	7.790	7.391	4,758,764
2022-12-29	7.830	7.890	7.760	7.790	7.391	6,322,093
2022-12-28	7.830	7.890	7.770	7.800	7.400	7,793,072
2022-12-27	8.000	8.010	7.810	7.850	7.447	10,960,195
2022-12-26	7.990	8.080	7.950	8.030	7.618	8,166,226
2022-12-23	7.850	7.990	7.820	7.980	7.571	7,287,860
2022-12-22	8.040	8.110	7.860	7.880	7.476	9,525,713
2022-12-21	8.230	8.230	7.980	8.040	7.628	10,488,863
2022-12-20	8.280	8.310	8.100	8.180	7.761	9,641,803
2022-12-19	8.700	8.730	8.260	8.280	7.855	20,406,470
2022-12-16	8.640	8.730	8.590	8.670	8.225	14,481,355
2022-12-15	8.880	8.960	8.640	8.680	8.235	19,225,305
2022-12-14	9.260	9.260	8.860	8.870	8.415	23,926,385
2022-12-13	9.290	9.320	9.060	9.170	8.700	25,589,672
2022-12-12	9.220	9.550	9.180	9.280	8.804	43,764,882
2022-12-09	8.890	9.280	8.840	9.200	8.728	50,050,762
2022-12-08	9.090	9.200	8.880	8.890	8.434	27,686,430
2022-12-07	9.080	9.170	8.920	9.160	8.690	18,950,261
2022-12-06	9.190	9.260	9.040	9.080	8.614	20,011,665
2022-12-05	9.430	9.490	9.170	9.210	8.738	29,172,771
2022-12-02	9.460	9.570	9.320	9.410	8.927	31,366,477
2022-12-01	9.800	9.900	9.300	9.400	8.918	71,414,594
2022-11-30	9.720	9.720	9.470	9.720	9.222	50,159,402
2022-11-29	8.510	8.880	8.510	8.840	8.387	18,333,175
2022-11-28	8.590	8.730	8.440	8.500	8.064	11,945,312
2022-11-25	8.690	8.700	8.440	8.590	8.150	9,407,987
2022-11-24	8.550	8.770	8.530	8.700	8.254	12,471,415
2022-11-23	8.880	8.950	8.450	8.530	8.093	20,601,581
2022-11-22	9.150	9.290	8.860	8.920	8.463	15,339,960
2022-11-21	9.210	9.250	8.980	9.180	8.709	15,659,041
2022-11-18	9.320	9.530	9.310	9.310	8.833	16,011,442
2022-11-17	9.250	9.380	9.160	9.310	8.833	14,742,596
2022-11-16	9.200	9.570	9.100	9.310	8.833	37,697,323
2022-11-15	9.020	9.200	8.830	9.120	8.652	21,831,153
2022-11-14	8.770	9.080	8.680	9.010	8.548	19,146,731
2022-11-11	9.120	9.180	8.760	8.760	8.311	29,288,186
2022-11-10	9.330	9.390	8.950	8.980	8.520	32,047,488
2022-11-09	8.610	9.250	8.600	9.120	8.652	28,738,203
2022-11-08	8.680	8.730	8.550	8.690	8.244	9,123,197
2022-11-07	8.710	8.790	8.640	8.730	8.282	11,821,560
2022-11-04	8.660	8.850	8.630	8.710	8.263	15,751,389
2022-11-03	8.600	8.660	8.430	8.600	8.159	12,340,816

← NewerPage 16 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.