Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 14.750 | 14.750 | 14.510 | 14.700 | 13.946 | 9,539,839 |
| 2021-11-05 | 14.830 | 14.940 | 14.700 | 14.890 | 14.126 | 14,016,086 |
| 2021-11-04 | 14.970 | 14.970 | 14.620 | 14.850 | 14.089 | 18,210,628 |
| 2021-11-03 | 14.310 | 15.130 | 14.300 | 15.020 | 14.250 | 30,241,388 |
| 2021-11-02 | 14.700 | 14.720 | 14.220 | 14.280 | 13.548 | 14,917,016 |
| 2021-11-01 | 14.510 | 14.800 | 14.420 | 14.690 | 13.937 | 12,622,016 |
| 2021-10-29 | 14.380 | 14.580 | 14.220 | 14.480 | 13.737 | 11,323,058 |
| 2021-10-28 | 14.690 | 14.830 | 14.360 | 14.380 | 13.643 | 15,616,391 |
| 2021-10-27 | 14.550 | 14.610 | 14.290 | 14.590 | 13.842 | 17,838,739 |
| 2021-10-26 | 14.820 | 14.880 | 14.650 | 14.690 | 13.937 | 16,523,255 |
| 2021-10-25 | 15.140 | 15.210 | 14.820 | 14.900 | 14.136 | 16,253,361 |
| 2021-10-22 | 15.330 | 15.400 | 15.120 | 15.140 | 14.364 | 14,409,222 |
| 2021-10-21 | 15.190 | 15.460 | 15.170 | 15.300 | 14.515 | 12,306,807 |
| 2021-10-20 | 15.460 | 15.480 | 15.140 | 15.170 | 14.392 | 13,919,980 |
| 2021-10-19 | 15.190 | 15.590 | 15.180 | 15.460 | 14.667 | 18,715,986 |
| 2021-10-18 | 16.130 | 16.130 | 15.360 | 15.460 | 14.667 | 31,546,590 |
| 2021-10-15 | 16.530 | 17.270 | 16.520 | 16.520 | 15.673 | 41,896,966 |
| 2021-10-14 | 18.110 | 18.380 | 18.020 | 18.360 | 17.419 | 8,775,354 |
← NewerPage 21 of 21 · 1,218 trading days
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.