Blue Sail Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.890	8.980	8.810	8.920	8.463	8,821,344
2022-05-06	9.000	9.110	8.800	8.890	8.434	14,416,825
2022-05-05	8.940	9.250	8.700	9.140	8.671	27,483,640
2022-04-29	8.650	9.080	8.650	8.920	8.463	40,404,426
2022-04-28	9.830	9.890	9.450	9.610	9.117	10,977,986
2022-04-27	9.610	9.970	9.430	9.930	9.421	13,210,317
2022-04-26	9.790	10.160	9.700	9.790	9.288	14,188,347
2022-04-25	10.600	10.640	9.790	9.790	9.288	15,794,729
2022-04-22	11.000	11.000	10.640	10.780	10.227	9,818,219
2022-04-21	11.610	11.620	10.960	11.010	10.445	14,094,425
2022-04-20	11.870	12.040	11.610	11.650	11.053	9,079,452
2022-04-19	11.850	11.920	11.710	11.750	11.147	6,942,231
2022-04-18	11.970	11.970	11.690	11.870	11.261	6,010,201
2022-04-15	12.290	12.290	11.880	12.010	11.394	11,469,178
2022-04-14	12.420	12.480	12.300	12.310	11.679	8,767,904
2022-04-13	12.670	12.670	12.380	12.400	11.764	9,159,883
2022-04-12	12.500	12.850	12.300	12.820	12.163	9,513,119
2022-04-11	12.900	13.050	12.510	12.570	11.925	10,816,597
2022-04-08	13.080	13.150	12.750	12.880	12.220	10,102,824
2022-04-07	13.420	13.530	13.070	13.080	12.409	10,910,690
2022-04-06	13.220	13.640	13.210	13.420	12.732	13,116,405
2022-04-01	13.100	13.230	12.880	13.170	12.495	11,014,554
2022-03-31	12.960	13.530	12.950	13.200	12.523	16,072,623
2022-03-30	12.880	13.120	12.640	13.070	12.400	13,972,674
2022-03-29	13.000	13.290	12.930	13.070	12.400	8,660,805
2022-03-28	13.040	13.150	12.730	12.990	12.324	8,462,052
2022-03-25	13.230	13.360	13.020	13.030	12.362	10,939,459
2022-03-24	13.210	13.330	13.030	13.230	12.552	8,919,768
2022-03-23	13.310	13.410	13.190	13.280	12.599	7,744,604
2022-03-22	13.360	13.440	13.110	13.280	12.599	9,464,419
2022-03-21	13.410	13.640	13.240	13.470	12.779	13,133,662
2022-03-18	13.240	13.550	13.130	13.430	12.741	12,351,608
2022-03-17	12.820	13.490	12.710	13.180	12.504	17,772,393
2022-03-16	12.900	12.960	12.080	12.740	12.087	17,335,894
2022-03-15	13.290	13.520	12.570	12.580	11.935	17,130,242
2022-03-14	13.760	13.940	13.460	13.470	12.779	20,685,284
2022-03-11	12.950	13.580	12.880	13.550	12.855	20,711,428
2022-03-10	12.670	13.130	12.670	13.070	12.400	16,438,843
2022-03-09	13.080	13.190	11.910	12.460	11.821	17,570,448
2022-03-08	13.760	13.800	13.060	13.080	12.409	13,004,122
2022-03-07	13.910	14.040	13.680	13.740	13.035	11,263,885
2022-03-04	13.770	14.150	13.680	13.950	13.235	20,198,036
2022-03-03	13.650	13.880	13.630	13.770	13.064	10,090,772
2022-03-02	13.610	13.700	13.480	13.670	12.969	7,643,713
2022-03-01	13.680	13.810	13.550	13.630	12.931	7,730,996
2022-02-28	13.720	13.780	13.430	13.720	13.016	8,712,692
2022-02-25	13.470	13.750	13.470	13.660	12.960	10,773,578
2022-02-24	13.810	13.830	13.320	13.410	12.722	16,754,786
2022-02-23	13.730	13.930	13.720	13.870	13.159	9,325,467
2022-02-22	13.860	13.870	13.700	13.730	13.026	8,838,267
2022-02-21	13.870	13.960	13.760	13.960	13.244	9,461,060
2022-02-18	13.650	13.940	13.620	13.880	13.168	8,304,694
2022-02-17	13.810	13.870	13.690	13.710	13.007	9,556,209
2022-02-16	13.860	13.940	13.750	13.910	13.197	7,310,702
2022-02-15	13.750	13.830	13.610	13.800	13.092	7,070,387
2022-02-14	13.600	13.820	13.560	13.730	13.026	9,049,867
2022-02-11	13.950	13.950	13.590	13.660	12.960	15,099,255
2022-02-10	14.060	14.130	13.940	13.990	13.273	10,393,383
2022-02-09	14.010	14.090	13.880	14.060	13.339	13,379,833
2022-02-08	13.910	13.990	13.750	13.980	13.263	13,224,527

← NewerPage 19 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.