Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8.330 | 8.820 | 8.320 | 8.660 | 8.216 | 24,811,221 |
| 2022-11-01 | 8.230 | 8.430 | 8.070 | 8.380 | 7.950 | 13,819,320 |
| 2022-10-31 | 7.840 | 8.360 | 7.840 | 8.230 | 7.808 | 15,996,333 |
| 2022-10-28 | 8.310 | 8.480 | 8.070 | 8.120 | 7.704 | 12,997,948 |
| 2022-10-27 | 8.280 | 8.440 | 8.170 | 8.410 | 7.979 | 15,122,293 |
| 2022-10-26 | 7.850 | 8.370 | 7.850 | 8.280 | 7.855 | 18,255,021 |
| 2022-10-25 | 8.030 | 8.160 | 7.760 | 7.860 | 7.457 | 13,138,561 |
| 2022-10-24 | 8.490 | 8.540 | 8.060 | 8.090 | 7.675 | 16,341,361 |
| 2022-10-21 | 8.400 | 8.540 | 8.300 | 8.400 | 7.969 | 12,826,592 |
| 2022-10-20 | 8.430 | 8.660 | 8.380 | 8.440 | 8.007 | 19,771,499 |
| 2022-10-19 | 8.800 | 8.800 | 8.420 | 8.490 | 8.055 | 25,956,137 |
| 2022-10-18 | 8.700 | 8.960 | 8.700 | 8.830 | 8.377 | 38,268,557 |
| 2022-10-17 | 8.370 | 8.700 | 8.310 | 8.580 | 8.140 | 24,554,511 |
| 2022-10-14 | 7.930 | 8.470 | 7.880 | 8.390 | 7.960 | 25,864,741 |
| 2022-10-13 | 7.680 | 7.940 | 7.630 | 7.880 | 7.476 | 10,540,156 |
| 2022-10-12 | 7.630 | 7.720 | 7.410 | 7.710 | 7.315 | 8,065,502 |
| 2022-10-11 | 7.780 | 7.780 | 7.460 | 7.620 | 7.229 | 8,918,275 |
| 2022-10-10 | 7.780 | 7.990 | 7.730 | 7.750 | 7.353 | 11,117,613 |
| 2022-09-30 | 7.700 | 7.920 | 7.640 | 7.780 | 7.381 | 10,739,290 |
| 2022-09-29 | 7.660 | 7.840 | 7.640 | 7.700 | 7.305 | 12,337,368 |
| 2022-09-28 | 7.610 | 7.840 | 7.550 | 7.600 | 7.210 | 10,365,174 |
| 2022-09-27 | 7.310 | 7.650 | 7.310 | 7.640 | 7.248 | 9,405,041 |
| 2022-09-26 | 7.550 | 7.550 | 7.350 | 7.350 | 6.973 | 8,405,126 |
| 2022-09-23 | 7.700 | 7.750 | 7.540 | 7.630 | 7.239 | 5,563,147 |
| 2022-09-22 | 7.700 | 7.840 | 7.630 | 7.690 | 7.296 | 9,296,825 |
| 2022-09-21 | 7.590 | 7.730 | 7.460 | 7.690 | 7.296 | 7,059,053 |
| 2022-09-20 | 7.590 | 7.660 | 7.550 | 7.570 | 7.182 | 4,964,189 |
| 2022-09-19 | 7.730 | 7.760 | 7.500 | 7.560 | 7.172 | 8,093,315 |
| 2022-09-16 | 8.060 | 8.090 | 7.710 | 7.710 | 7.315 | 13,699,442 |
| 2022-09-15 | 8.200 | 8.280 | 8.010 | 8.050 | 7.637 | 10,121,507 |
| 2022-09-14 | 8.150 | 8.200 | 8.010 | 8.170 | 7.751 | 7,731,618 |
| 2022-09-13 | 8.230 | 8.380 | 8.190 | 8.220 | 7.799 | 9,763,900 |
| 2022-09-09 | 8.070 | 8.260 | 8.070 | 8.210 | 7.789 | 10,078,137 |
| 2022-09-08 | 8.210 | 8.230 | 8.050 | 8.060 | 7.647 | 11,418,600 |
| 2022-09-07 | 8.250 | 8.290 | 8.180 | 8.190 | 7.770 | 13,640,921 |
| 2022-09-06 | 8.350 | 8.380 | 8.260 | 8.310 | 7.884 | 10,936,571 |
| 2022-09-05 | 8.360 | 8.750 | 8.290 | 8.380 | 7.950 | 14,682,918 |
| 2022-09-02 | 8.260 | 8.380 | 8.230 | 8.280 | 7.855 | 7,721,592 |
| 2022-09-01 | 8.290 | 8.380 | 8.230 | 8.250 | 7.827 | 7,150,724 |
| 2022-08-31 | 8.320 | 8.360 | 8.220 | 8.260 | 7.836 | 7,723,471 |
| 2022-08-30 | 8.340 | 8.460 | 8.230 | 8.320 | 7.893 | 6,454,119 |
| 2022-08-29 | 8.160 | 8.380 | 8.110 | 8.360 | 7.931 | 8,769,500 |
| 2022-08-26 | 8.320 | 8.410 | 8.240 | 8.270 | 7.846 | 5,409,716 |
| 2022-08-25 | 8.310 | 8.340 | 8.220 | 8.320 | 7.893 | 6,671,228 |
| 2022-08-24 | 8.590 | 8.620 | 8.300 | 8.310 | 7.884 | 10,906,975 |
| 2022-08-23 | 8.670 | 8.670 | 8.560 | 8.580 | 8.140 | 5,152,928 |
| 2022-08-22 | 8.630 | 8.700 | 8.520 | 8.670 | 8.225 | 4,889,579 |
| 2022-08-19 | 8.660 | 8.800 | 8.650 | 8.650 | 8.206 | 7,344,603 |
| 2022-08-18 | 8.720 | 8.730 | 8.610 | 8.660 | 8.216 | 4,878,027 |
| 2022-08-17 | 8.650 | 8.760 | 8.640 | 8.740 | 8.292 | 6,037,841 |
| 2022-08-16 | 8.700 | 8.720 | 8.620 | 8.640 | 8.197 | 5,006,300 |
| 2022-08-15 | 8.800 | 8.800 | 8.670 | 8.700 | 8.254 | 6,708,083 |
| 2022-08-12 | 8.770 | 8.830 | 8.680 | 8.800 | 8.349 | 7,565,333 |
| 2022-08-11 | 8.440 | 8.850 | 8.440 | 8.770 | 8.320 | 14,418,600 |
| 2022-08-10 | 8.530 | 8.580 | 8.380 | 8.430 | 7.998 | 6,638,798 |
| 2022-08-09 | 8.660 | 8.660 | 8.500 | 8.530 | 8.093 | 6,630,392 |
| 2022-08-08 | 8.720 | 8.780 | 8.590 | 8.660 | 8.216 | 7,392,424 |
| 2022-08-05 | 8.250 | 8.670 | 8.240 | 8.650 | 8.206 | 13,600,993 |
| 2022-08-04 | 8.290 | 8.340 | 8.180 | 8.280 | 7.855 | 6,642,390 |
| 2022-08-03 | 8.290 | 8.460 | 8.190 | 8.230 | 7.808 | 9,195,318 |
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.