Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.720 | 5.840 | 5.450 | 5.490 | 5.490 | 40,824,336 |
| 2026-07-16 | 5.960 | 6.040 | 5.700 | 5.730 | 5.730 | 70,337,594 |
| 2026-07-15 | 5.960 | 5.960 | 5.810 | 5.960 | 5.960 | 32,399,938 |
| 2026-07-14 | 5.180 | 5.420 | 5.130 | 5.420 | 5.420 | 15,874,103 |
| 2026-07-13 | 5.220 | 5.290 | 5.120 | 5.190 | 5.190 | 13,174,021 |
| 2026-07-10 | 5.110 | 5.320 | 5.000 | 5.240 | 5.240 | 16,209,684 |
| 2026-07-09 | 5.130 | 5.220 | 5.050 | 5.130 | 5.130 | 10,427,603 |
| 2026-07-08 | 5.200 | 5.210 | 5.090 | 5.150 | 5.150 | 10,399,503 |
| 2026-07-07 | 5.310 | 5.320 | 5.170 | 5.220 | 5.220 | 11,891,149 |
| 2026-07-06 | 5.340 | 5.470 | 5.300 | 5.350 | 5.350 | 13,733,929 |
| 2026-07-03 | 5.280 | 5.430 | 5.240 | 5.340 | 5.340 | 13,758,941 |
| 2026-07-02 | 5.250 | 5.360 | 5.200 | 5.230 | 5.230 | 15,368,145 |
| 2026-07-01 | 5.080 | 5.310 | 5.010 | 5.280 | 5.280 | 20,152,324 |
| 2026-06-30 | 5.230 | 5.280 | 5.040 | 5.080 | 5.080 | 15,884,301 |
| 2026-06-29 | 5.140 | 5.290 | 5.030 | 5.260 | 5.260 | 15,801,558 |
| 2026-06-26 | 5.310 | 5.350 | 5.150 | 5.170 | 5.170 | 13,925,401 |
| 2026-06-25 | 5.370 | 5.420 | 5.220 | 5.320 | 5.320 | 14,438,094 |
| 2026-06-24 | 5.450 | 5.570 | 5.380 | 5.400 | 5.400 | 14,391,285 |
| 2026-06-23 | 5.350 | 5.590 | 5.330 | 5.480 | 5.480 | 21,162,496 |
| 2026-06-22 | 5.540 | 5.590 | 5.170 | 5.360 | 5.360 | 27,311,732 |
| 2026-06-18 | 5.460 | 5.660 | 5.330 | 5.600 | 5.600 | 19,855,840 |
| 2026-06-17 | 5.510 | 5.600 | 5.390 | 5.460 | 5.460 | 16,996,279 |
| 2026-06-16 | 5.600 | 5.600 | 5.430 | 5.490 | 5.490 | 15,335,000 |
| 2026-06-15 | 5.770 | 5.820 | 5.560 | 5.600 | 5.600 | 19,762,000 |
| 2026-06-12 | 5.730 | 5.800 | 5.600 | 5.740 | 5.740 | 15,616,060 |
| 2026-06-11 | 5.810 | 5.860 | 5.660 | 5.720 | 5.720 | 11,004,840 |
| 2026-06-10 | 5.900 | 5.940 | 5.700 | 5.810 | 5.810 | 14,573,370 |
| 2026-06-09 | 5.940 | 6.040 | 5.760 | 5.910 | 5.910 | 16,725,145 |
| 2026-06-08 | 6.010 | 6.150 | 5.810 | 5.890 | 5.890 | 17,240,727 |
| 2026-06-05 | 6.300 | 6.350 | 6.080 | 6.100 | 6.100 | 18,899,400 |
| 2026-06-04 | 6.490 | 6.520 | 6.260 | 6.290 | 6.290 | 16,215,800 |
| 2026-06-03 | 6.410 | 6.610 | 6.380 | 6.510 | 6.510 | 16,273,650 |
| 2026-06-02 | 6.400 | 6.550 | 6.330 | 6.430 | 6.430 | 17,727,850 |
| 2026-06-01 | 6.440 | 6.510 | 6.250 | 6.410 | 6.410 | 15,792,260 |
| 2026-05-29 | 6.530 | 6.550 | 6.350 | 6.400 | 6.400 | 19,280,600 |
| 2026-05-28 | 6.770 | 6.850 | 6.460 | 6.550 | 6.550 | 17,031,150 |
| 2026-05-27 | 6.930 | 7.050 | 6.760 | 6.790 | 6.790 | 17,152,580 |
| 2026-05-26 | 6.990 | 7.000 | 6.750 | 6.940 | 6.940 | 18,101,859 |
| 2026-05-25 | 6.960 | 7.140 | 6.910 | 7.000 | 7.000 | 20,594,100 |
| 2026-05-22 | 6.650 | 7.000 | 6.560 | 6.890 | 6.890 | 24,016,850 |
| 2026-05-21 | 6.680 | 6.870 | 6.570 | 6.590 | 6.590 | 22,025,100 |
| 2026-05-20 | 6.700 | 6.760 | 6.520 | 6.630 | 6.630 | 14,907,010 |
| 2026-05-19 | 6.660 | 6.770 | 6.590 | 6.630 | 6.630 | 16,557,100 |
| 2026-05-18 | 6.800 | 6.890 | 6.590 | 6.650 | 6.650 | 27,482,881 |
| 2026-05-15 | 6.790 | 6.840 | 6.680 | 6.770 | 6.770 | 17,688,789 |
| 2026-05-14 | 6.920 | 6.960 | 6.750 | 6.780 | 6.780 | 19,847,400 |
| 2026-05-13 | 7.220 | 7.260 | 6.860 | 6.900 | 6.900 | 32,630,199 |
| 2026-05-12 | 7.070 | 7.320 | 7.040 | 7.240 | 7.240 | 27,591,891 |
| 2026-05-11 | 7.120 | 7.120 | 6.970 | 7.100 | 7.100 | 20,781,980 |
| 2026-05-08 | 6.890 | 7.150 | 6.890 | 7.080 | 7.080 | 28,101,311 |
| 2026-05-07 | 7.280 | 7.300 | 6.860 | 6.920 | 6.920 | 51,713,352 |
| 2026-05-06 | 7.520 | 7.630 | 7.310 | 7.330 | 7.330 | 28,046,131 |
| 2026-04-30 | 7.350 | 7.650 | 7.320 | 7.430 | 7.430 | 29,492,420 |
| 2026-04-29 | 7.590 | 7.630 | 7.160 | 7.290 | 7.290 | 43,246,941 |
| 2026-04-28 | 7.490 | 7.990 | 7.460 | 7.520 | 7.520 | 56,453,020 |
| 2026-04-27 | 7.880 | 7.890 | 7.440 | 7.490 | 7.490 | 50,865,008 |
| 2026-04-24 | 7.450 | 7.970 | 7.440 | 7.930 | 7.930 | 44,136,246 |
| 2026-04-23 | 7.630 | 7.630 | 7.440 | 7.500 | 7.500 | 16,742,131 |
| 2026-04-22 | 7.380 | 7.770 | 7.320 | 7.640 | 7.640 | 35,412,191 |
| 2026-04-21 | 7.310 | 7.420 | 7.110 | 7.370 | 7.370 | 26,242,000 |
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.