Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.030 | 6.050 | 5.920 | 6.020 | 6.020 | 10,959,750 |
| 2026-01-15 | 5.990 | 6.250 | 5.960 | 6.030 | 6.030 | 20,566,897 |
| 2026-01-14 | 5.950 | 6.070 | 5.920 | 5.990 | 5.990 | 18,406,569 |
| 2026-01-13 | 6.100 | 6.100 | 5.930 | 5.950 | 5.950 | 17,577,961 |
| 2026-01-12 | 5.840 | 6.130 | 5.840 | 6.070 | 6.070 | 28,346,393 |
| 2026-01-09 | 5.830 | 5.940 | 5.790 | 5.840 | 5.840 | 13,476,463 |
| 2026-01-08 | 5.790 | 5.890 | 5.750 | 5.860 | 5.860 | 14,253,845 |
| 2026-01-07 | 5.820 | 5.890 | 5.760 | 5.790 | 5.790 | 17,614,406 |
| 2026-01-06 | 5.760 | 5.880 | 5.760 | 5.820 | 5.820 | 16,626,441 |
| 2026-01-05 | 5.610 | 5.750 | 5.560 | 5.740 | 5.740 | 12,266,959 |
| 2025-12-31 | 5.600 | 5.630 | 5.540 | 5.600 | 5.600 | 10,936,075 |
| 2025-12-30 | 5.570 | 5.580 | 5.510 | 5.510 | 5.510 | 6,732,700 |
| 2025-12-29 | 5.510 | 5.620 | 5.460 | 5.580 | 5.580 | 13,067,154 |
| 2025-12-26 | 5.490 | 5.520 | 5.450 | 5.470 | 5.470 | 6,861,481 |
| 2025-12-25 | 5.450 | 5.500 | 5.420 | 5.490 | 5.490 | 6,319,897 |
| 2025-12-24 | 5.430 | 5.460 | 5.390 | 5.440 | 5.440 | 6,517,915 |
| 2025-12-23 | 5.570 | 5.600 | 5.430 | 5.430 | 5.430 | 12,117,909 |
| 2025-12-22 | 5.640 | 5.660 | 5.570 | 5.570 | 5.570 | 10,359,598 |
| 2025-12-19 | 5.550 | 5.680 | 5.480 | 5.680 | 5.680 | 14,355,197 |
| 2025-12-18 | 5.540 | 5.660 | 5.520 | 5.520 | 5.520 | 12,603,712 |
| 2025-12-17 | 5.500 | 5.580 | 5.460 | 5.550 | 5.550 | 13,747,201 |
| 2025-12-16 | 5.780 | 5.810 | 5.520 | 5.570 | 5.570 | 33,543,684 |
| 2025-12-15 | 5.310 | 5.720 | 5.310 | 5.720 | 5.720 | 24,971,764 |
| 2025-12-12 | 5.240 | 5.250 | 5.180 | 5.200 | 5.200 | 5,267,195 |
| 2025-12-11 | 5.330 | 5.350 | 5.180 | 5.190 | 5.190 | 10,985,694 |
| 2025-12-10 | 5.400 | 5.400 | 5.320 | 5.340 | 5.340 | 5,783,718 |
| 2025-12-09 | 5.440 | 5.450 | 5.400 | 5.400 | 5.400 | 4,969,705 |
| 2025-12-08 | 5.500 | 5.510 | 5.430 | 5.440 | 5.440 | 6,942,198 |
| 2025-12-05 | 5.480 | 5.500 | 5.410 | 5.490 | 5.490 | 6,179,648 |
| 2025-12-04 | 5.580 | 5.630 | 5.450 | 5.460 | 5.460 | 8,556,167 |
| 2025-12-03 | 5.660 | 5.670 | 5.590 | 5.600 | 5.600 | 6,927,788 |
| 2025-12-02 | 5.700 | 5.700 | 5.600 | 5.640 | 5.640 | 7,120,573 |
| 2025-12-01 | 5.730 | 5.750 | 5.670 | 5.690 | 5.690 | 6,489,598 |
| 2025-11-28 | 5.740 | 5.740 | 5.640 | 5.730 | 5.730 | 7,655,650 |
| 2025-11-27 | 5.610 | 5.830 | 5.580 | 5.750 | 5.750 | 15,109,399 |
| 2025-11-26 | 5.680 | 5.760 | 5.600 | 5.610 | 5.610 | 7,404,465 |
| 2025-11-25 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 6,600,894 |
| 2025-11-24 | 5.580 | 5.770 | 5.580 | 5.690 | 5.690 | 10,166,381 |
| 2025-11-21 | 5.800 | 5.820 | 5.550 | 5.580 | 5.580 | 14,425,292 |
| 2025-11-20 | 5.750 | 5.840 | 5.710 | 5.820 | 5.820 | 9,520,908 |
| 2025-11-19 | 5.800 | 5.810 | 5.690 | 5.730 | 5.730 | 9,496,249 |
| 2025-11-18 | 5.850 | 5.870 | 5.750 | 5.790 | 5.790 | 8,303,896 |
| 2025-11-17 | 5.940 | 5.950 | 5.820 | 5.850 | 5.850 | 11,303,940 |
| 2025-11-14 | 5.860 | 5.950 | 5.840 | 5.930 | 5.930 | 10,741,695 |
| 2025-11-13 | 5.810 | 5.880 | 5.760 | 5.870 | 5.870 | 10,304,190 |
| 2025-11-12 | 5.770 | 5.880 | 5.750 | 5.820 | 5.820 | 13,898,907 |
| 2025-11-11 | 5.740 | 5.780 | 5.680 | 5.770 | 5.770 | 9,367,776 |
| 2025-11-10 | 5.620 | 5.750 | 5.610 | 5.740 | 5.740 | 10,652,241 |
| 2025-11-07 | 5.530 | 5.630 | 5.510 | 5.610 | 5.610 | 8,961,583 |
| 2025-11-06 | 5.560 | 5.560 | 5.480 | 5.540 | 5.540 | 7,235,998 |
| 2025-11-05 | 5.450 | 5.560 | 5.410 | 5.540 | 5.540 | 7,682,840 |
| 2025-11-04 | 5.510 | 5.530 | 5.420 | 5.470 | 5.470 | 7,434,935 |
| 2025-11-03 | 5.510 | 5.530 | 5.470 | 5.510 | 5.510 | 7,395,843 |
| 2025-10-31 | 5.420 | 5.510 | 5.370 | 5.500 | 5.500 | 11,758,682 |
| 2025-10-30 | 5.550 | 5.580 | 5.510 | 5.520 | 5.520 | 5,950,777 |
| 2025-10-29 | 5.610 | 5.610 | 5.500 | 5.540 | 5.540 | 7,395,560 |
| 2025-10-28 | 5.630 | 5.660 | 5.590 | 5.600 | 5.600 | 5,173,913 |
| 2025-10-27 | 5.670 | 5.680 | 5.590 | 5.620 | 5.620 | 7,673,021 |
| 2025-10-24 | 5.710 | 5.720 | 5.630 | 5.640 | 5.640 | 5,765,575 |
| 2025-10-23 | 5.680 | 5.730 | 5.630 | 5.720 | 5.720 | 5,558,399 |
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.