Blue Sail Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.660	14.280	13.650	13.980	13.263	24,778,132
2022-01-28	15.300	15.300	14.900	15.150	14.373	7,658,937
2022-01-27	15.390	15.450	15.000	15.030	14.259	9,932,590
2022-01-26	15.100	15.470	15.100	15.390	14.601	9,631,850
2022-01-25	15.830	15.850	15.080	15.100	14.326	16,214,445
2022-01-24	15.840	15.990	15.660	15.780	14.971	10,025,469
2022-01-21	16.410	16.470	15.930	15.980	15.161	16,713,089
2022-01-20	17.070	17.120	16.400	16.480	15.635	20,862,374
2022-01-19	16.970	17.220	16.750	17.070	16.195	17,900,182
2022-01-18	17.850	17.850	17.020	17.040	16.166	36,086,311
2022-01-17	17.830	18.330	17.510	18.060	17.134	50,357,196
2022-01-14	16.700	18.200	16.640	17.610	16.707	47,618,767
2022-01-13	17.160	17.450	16.810	16.830	15.967	26,059,821
2022-01-12	16.870	17.330	16.680	17.190	16.309	26,877,927
2022-01-11	16.650	17.050	16.530	16.930	16.062	22,612,197
2022-01-10	16.940	16.960	16.600	16.800	15.939	23,529,010
2022-01-07	16.200	17.060	16.200	16.740	15.882	39,407,479
2022-01-06	16.150	16.270	16.050	16.210	15.379	10,962,695
2022-01-05	16.450	16.460	16.040	16.160	15.331	16,137,042
2022-01-04	16.330	16.690	16.290	16.430	15.587	17,703,123
2021-12-31	16.440	16.550	16.240	16.290	15.455	19,782,970
2021-12-30	16.250	16.450	16.040	16.380	15.540	23,336,547
2021-12-29	15.950	16.270	15.870	16.190	15.360	17,474,215
2021-12-28	16.040	16.150	15.880	15.970	15.151	9,976,791
2021-12-27	15.880	16.030	15.760	16.030	15.208	13,674,763
2021-12-24	15.770	15.910	15.560	15.810	14.999	11,598,985
2021-12-23	15.850	15.850	15.760	15.800	14.990	10,302,611
2021-12-22	15.660	15.970	15.600	15.910	15.094	12,622,355
2021-12-21	15.740	15.750	15.420	15.660	14.857	9,598,339
2021-12-20	15.450	15.920	15.410	15.820	15.009	15,602,411
2021-12-17	15.660	15.670	15.410	15.500	14.705	11,344,596
2021-12-16	15.850	15.910	15.600	15.670	14.866	13,623,066
2021-12-15	16.090	16.110	15.830	15.910	15.094	11,121,977
2021-12-14	15.830	16.090	15.800	16.040	15.217	11,737,574
2021-12-13	15.750	15.990	15.730	15.860	15.047	9,811,593
2021-12-10	15.980	16.050	15.780	15.830	15.018	9,887,198
2021-12-09	15.780	16.090	15.750	15.950	15.132	13,374,394
2021-12-08	15.750	15.880	15.710	15.830	15.018	7,864,001
2021-12-07	15.600	15.790	15.550	15.770	14.961	10,388,921
2021-12-06	16.120	16.160	15.580	15.600	14.800	15,031,189
2021-12-03	15.910	16.180	15.810	16.090	15.265	11,917,165
2021-12-02	16.250	16.390	15.980	16.000	15.180	15,225,229
2021-12-01	16.470	16.580	16.180	16.210	15.379	23,310,283
2021-11-30	16.350	16.980	15.950	16.760	15.901	40,226,573
2021-11-29	16.670	17.180	16.340	16.430	15.587	37,501,368
2021-11-26	16.240	16.880	15.990	16.080	15.255	42,695,305
2021-11-25	15.250	15.880	15.200	15.790	14.980	40,388,072
2021-11-24	14.970	15.050	14.880	15.010	14.240	8,872,823
2021-11-23	14.920	15.090	14.870	15.020	14.250	9,217,516
2021-11-22	15.060	15.070	14.900	14.940	14.174	8,928,497
2021-11-19	14.870	15.130	14.810	15.050	14.278	9,192,290
2021-11-18	15.210	15.290	14.880	14.910	14.145	14,411,467
2021-11-17	15.290	15.290	15.110	15.210	14.430	11,003,114
2021-11-16	15.330	15.480	15.150	15.310	14.525	16,760,970
2021-11-15	14.920	15.390	14.900	15.280	14.496	19,784,468
2021-11-12	14.780	14.950	14.710	14.910	14.145	12,494,349
2021-11-11	14.700	14.820	14.610	14.780	14.022	10,359,019
2021-11-10	14.640	14.760	14.400	14.730	13.975	12,467,187
2021-11-09	14.670	14.790	14.580	14.630	13.880	8,225,333
2021-11-08	14.750	14.750	14.510	14.700	13.946	9,539,839

← NewerPage 20 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.