Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.310 | 7.420 | 7.110 | 7.370 | 7.370 | 26,242,000 |
| 2026-04-20 | 7.380 | 7.470 | 7.260 | 7.320 | 7.320 | 21,617,570 |
| 2026-04-17 | 7.490 | 7.550 | 7.360 | 7.430 | 7.430 | 19,708,131 |
| 2026-04-16 | 7.440 | 7.610 | 7.300 | 7.550 | 7.550 | 24,979,539 |
| 2026-04-15 | 7.580 | 7.870 | 7.310 | 7.520 | 7.520 | 41,349,379 |
| 2026-04-14 | 7.600 | 7.700 | 7.500 | 7.570 | 7.570 | 30,838,260 |
| 2026-04-13 | 7.850 | 8.040 | 7.550 | 7.590 | 7.590 | 37,802,969 |
| 2026-04-10 | 7.810 | 8.100 | 7.750 | 7.770 | 7.770 | 47,235,980 |
| 2026-04-09 | 7.850 | 8.140 | 7.660 | 7.790 | 7.790 | 52,340,871 |
| 2026-04-08 | 8.600 | 8.660 | 7.810 | 7.920 | 7.920 | 97,582,828 |
| 2026-04-07 | 8.230 | 8.910 | 8.170 | 8.660 | 8.660 | 93,719,938 |
| 2026-04-03 | 8.170 | 8.370 | 8.030 | 8.100 | 8.100 | 45,409,688 |
| 2026-04-02 | 8.470 | 8.490 | 7.910 | 8.200 | 8.200 | 73,522,953 |
| 2026-04-01 | 7.990 | 8.340 | 7.900 | 8.290 | 8.290 | 88,596,852 |
| 2026-03-31 | 7.800 | 8.090 | 7.590 | 7.960 | 7.960 | 66,659,477 |
| 2026-03-30 | 7.680 | 7.900 | 7.620 | 7.800 | 7.800 | 35,468,312 |
| 2026-03-27 | 7.530 | 7.850 | 7.520 | 7.730 | 7.730 | 24,810,240 |
| 2026-03-26 | 7.750 | 7.950 | 7.640 | 7.670 | 7.670 | 26,782,930 |
| 2026-03-25 | 7.940 | 7.970 | 7.690 | 7.850 | 7.850 | 42,253,031 |
| 2026-03-24 | 7.780 | 7.940 | 7.400 | 7.840 | 7.840 | 57,106,320 |
| 2026-03-23 | 7.790 | 7.990 | 7.500 | 7.550 | 7.550 | 58,748,180 |
| 2026-03-20 | 8.070 | 8.500 | 7.710 | 7.800 | 7.800 | 80,901,906 |
| 2026-03-19 | 8.210 | 8.480 | 7.830 | 7.890 | 7.890 | 72,096,070 |
| 2026-03-18 | 7.840 | 8.000 | 7.500 | 7.960 | 7.960 | 73,506,086 |
| 2026-03-17 | 7.810 | 8.050 | 7.650 | 7.990 | 7.990 | 95,840,812 |
| 2026-03-16 | 7.480 | 7.990 | 7.360 | 7.810 | 7.810 | 105,459,508 |
| 2026-03-13 | 6.900 | 7.590 | 6.900 | 7.590 | 7.590 | 54,800,887 |
| 2026-03-12 | 6.790 | 7.030 | 6.720 | 6.900 | 6.900 | 27,963,029 |
| 2026-03-11 | 6.640 | 6.830 | 6.600 | 6.790 | 6.790 | 29,898,359 |
| 2026-03-10 | 6.700 | 6.730 | 6.570 | 6.630 | 6.630 | 24,202,500 |
| 2026-03-09 | 6.570 | 6.740 | 6.530 | 6.670 | 6.670 | 27,716,010 |
| 2026-03-06 | 6.480 | 6.640 | 6.390 | 6.610 | 6.610 | 32,041,711 |
| 2026-03-05 | 6.280 | 6.580 | 6.210 | 6.500 | 6.500 | 42,540,910 |
| 2026-03-04 | 5.950 | 6.280 | 5.910 | 6.190 | 6.190 | 28,352,020 |
| 2026-03-03 | 6.050 | 6.160 | 5.940 | 5.960 | 5.960 | 14,008,250 |
| 2026-03-02 | 6.020 | 6.150 | 5.920 | 6.050 | 6.050 | 16,436,779 |
| 2026-02-27 | 6.000 | 6.120 | 5.980 | 6.080 | 6.080 | 11,348,190 |
| 2026-02-26 | 6.040 | 6.050 | 5.980 | 6.010 | 6.010 | 7,096,136 |
| 2026-02-25 | 5.900 | 6.030 | 5.900 | 6.030 | 6.030 | 10,742,990 |
| 2026-02-24 | 5.940 | 5.950 | 5.850 | 5.890 | 5.890 | 6,499,896 |
| 2026-02-13 | 5.850 | 6.020 | 5.820 | 5.880 | 5.880 | 15,655,300 |
| 2026-02-12 | 5.910 | 5.930 | 5.800 | 5.810 | 5.810 | 8,532,598 |
| 2026-02-11 | 5.970 | 5.970 | 5.910 | 5.920 | 5.920 | 7,670,798 |
| 2026-02-10 | 6.030 | 6.070 | 5.980 | 5.980 | 5.980 | 6,050,896 |
| 2026-02-09 | 6.000 | 6.090 | 5.960 | 6.020 | 6.020 | 9,456,456 |
| 2026-02-06 | 5.880 | 6.030 | 5.860 | 5.970 | 5.970 | 8,626,003 |
| 2026-02-05 | 5.960 | 5.990 | 5.900 | 5.900 | 5.900 | 6,914,322 |
| 2026-02-04 | 5.860 | 5.980 | 5.830 | 5.960 | 5.960 | 11,847,270 |
| 2026-02-03 | 5.820 | 5.890 | 5.790 | 5.860 | 5.860 | 7,935,101 |
| 2026-02-02 | 5.830 | 6.070 | 5.780 | 5.780 | 5.780 | 17,462,199 |
| 2026-01-30 | 5.890 | 6.080 | 5.880 | 5.920 | 5.920 | 14,868,180 |
| 2026-01-29 | 6.000 | 6.070 | 5.870 | 5.890 | 5.890 | 20,759,260 |
| 2026-01-28 | 6.030 | 6.150 | 5.920 | 6.060 | 6.060 | 20,181,330 |
| 2026-01-27 | 6.050 | 6.080 | 5.830 | 6.040 | 6.040 | 18,698,500 |
| 2026-01-26 | 6.070 | 6.150 | 5.970 | 6.100 | 6.100 | 23,178,211 |
| 2026-01-23 | 5.960 | 6.030 | 5.920 | 6.000 | 6.000 | 9,681,615 |
| 2026-01-22 | 5.920 | 5.950 | 5.900 | 5.930 | 5.930 | 8,319,928 |
| 2026-01-21 | 5.960 | 5.970 | 5.900 | 5.920 | 5.920 | 7,771,198 |
| 2026-01-20 | 6.000 | 6.050 | 5.930 | 5.970 | 5.970 | 9,950,641 |
| 2026-01-19 | 6.000 | 6.010 | 5.920 | 5.940 | 5.940 | 8,801,353 |
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.