Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.710 | 5.730 | 5.660 | 5.690 | 5.690 | 6,253,023 |
| 2025-10-21 | 5.740 | 5.750 | 5.670 | 5.710 | 5.710 | 7,939,896 |
| 2025-10-20 | 5.530 | 5.780 | 5.520 | 5.680 | 5.680 | 15,652,042 |
| 2025-10-17 | 5.580 | 5.610 | 5.490 | 5.500 | 5.500 | 7,413,995 |
| 2025-10-16 | 5.600 | 5.660 | 5.560 | 5.580 | 5.580 | 6,947,298 |
| 2025-10-15 | 5.590 | 5.630 | 5.540 | 5.600 | 5.600 | 6,701,992 |
| 2025-10-14 | 5.530 | 5.620 | 5.520 | 5.600 | 5.600 | 9,281,787 |
| 2025-10-13 | 5.500 | 5.530 | 5.380 | 5.520 | 5.520 | 9,549,843 |
| 2025-10-10 | 5.600 | 5.650 | 5.570 | 5.610 | 5.610 | 7,522,090 |
| 2025-10-09 | 5.630 | 5.650 | 5.530 | 5.600 | 5.600 | 7,924,727 |
| 2025-09-30 | 5.570 | 5.630 | 5.540 | 5.610 | 5.610 | 6,565,897 |
| 2025-09-29 | 5.550 | 5.570 | 5.440 | 5.550 | 5.550 | 7,490,387 |
| 2025-09-26 | 5.570 | 5.590 | 5.510 | 5.540 | 5.540 | 5,294,001 |
| 2025-09-25 | 5.630 | 5.680 | 5.550 | 5.570 | 5.570 | 7,025,098 |
| 2025-09-24 | 5.580 | 5.650 | 5.570 | 5.630 | 5.630 | 6,930,018 |
| 2025-09-23 | 5.710 | 5.720 | 5.510 | 5.610 | 5.610 | 9,718,570 |
| 2025-09-22 | 5.760 | 5.790 | 5.660 | 5.700 | 5.700 | 6,790,141 |
| 2025-09-19 | 5.810 | 5.860 | 5.740 | 5.760 | 5.760 | 6,863,900 |
| 2025-09-18 | 5.910 | 5.930 | 5.780 | 5.820 | 5.820 | 11,359,566 |
| 2025-09-17 | 5.950 | 5.980 | 5.880 | 5.910 | 5.910 | 8,120,888 |
| 2025-09-16 | 5.830 | 5.950 | 5.810 | 5.950 | 5.950 | 10,781,682 |
| 2025-09-15 | 5.910 | 5.910 | 5.790 | 5.830 | 5.830 | 10,402,194 |
| 2025-09-12 | 5.930 | 5.940 | 5.870 | 5.900 | 5.900 | 8,567,137 |
| 2025-09-11 | 5.900 | 5.950 | 5.830 | 5.940 | 5.940 | 7,812,917 |
| 2025-09-10 | 5.890 | 5.950 | 5.830 | 5.940 | 5.940 | 9,210,399 |
| 2025-09-09 | 6.080 | 6.080 | 5.890 | 5.900 | 5.900 | 13,050,707 |
| 2025-09-08 | 5.940 | 6.150 | 5.920 | 6.070 | 6.070 | 15,593,860 |
| 2025-09-05 | 5.840 | 5.940 | 5.730 | 5.920 | 5.920 | 14,847,785 |
| 2025-09-04 | 5.820 | 5.890 | 5.760 | 5.830 | 5.830 | 12,222,793 |
| 2025-09-03 | 5.900 | 5.930 | 5.800 | 5.830 | 5.830 | 11,824,090 |
| 2025-09-02 | 5.990 | 5.990 | 5.840 | 5.880 | 5.880 | 18,164,489 |
| 2025-09-01 | 6.110 | 6.130 | 5.920 | 5.990 | 5.990 | 28,842,292 |
| 2025-08-29 | 6.240 | 6.240 | 6.150 | 6.180 | 6.180 | 13,386,665 |
| 2025-08-28 | 6.220 | 6.270 | 6.030 | 6.240 | 6.240 | 24,070,052 |
| 2025-08-27 | 6.470 | 6.480 | 6.220 | 6.230 | 6.230 | 30,128,092 |
| 2025-08-26 | 6.520 | 6.530 | 6.460 | 6.470 | 6.470 | 18,154,619 |
| 2025-08-25 | 6.460 | 6.560 | 6.430 | 6.520 | 6.520 | 31,426,159 |
| 2025-08-22 | 6.530 | 6.550 | 6.380 | 6.430 | 6.430 | 28,943,829 |
| 2025-08-21 | 6.610 | 6.650 | 6.460 | 6.490 | 6.490 | 34,761,281 |
| 2025-08-20 | 6.750 | 6.850 | 6.490 | 6.550 | 6.550 | 76,605,805 |
| 2025-08-19 | 6.140 | 6.740 | 6.130 | 6.740 | 6.740 | 75,539,946 |
| 2025-08-18 | 6.180 | 6.250 | 6.120 | 6.130 | 6.130 | 23,859,445 |
| 2025-08-15 | 6.200 | 6.270 | 6.130 | 6.190 | 6.190 | 13,304,212 |
| 2025-08-14 | 6.350 | 6.350 | 6.180 | 6.190 | 6.190 | 17,584,519 |
| 2025-08-13 | 6.370 | 6.390 | 6.260 | 6.330 | 6.330 | 18,257,076 |
| 2025-08-12 | 6.370 | 6.520 | 6.350 | 6.370 | 6.370 | 27,745,398 |
| 2025-08-11 | 6.360 | 6.400 | 6.300 | 6.370 | 6.370 | 13,310,328 |
| 2025-08-08 | 6.330 | 6.460 | 6.280 | 6.350 | 6.350 | 21,707,989 |
| 2025-08-07 | 6.350 | 6.480 | 6.320 | 6.330 | 6.330 | 20,213,393 |
| 2025-08-06 | 6.440 | 6.480 | 6.320 | 6.330 | 6.330 | 16,877,996 |
| 2025-08-05 | 6.440 | 6.530 | 6.350 | 6.440 | 6.440 | 15,178,086 |
| 2025-08-04 | 6.410 | 6.450 | 6.240 | 6.430 | 6.430 | 20,880,196 |
| 2025-08-01 | 6.380 | 6.550 | 6.380 | 6.450 | 6.450 | 20,211,003 |
| 2025-07-31 | 6.450 | 6.490 | 6.350 | 6.370 | 6.370 | 17,866,411 |
| 2025-07-30 | 6.450 | 6.500 | 6.370 | 6.440 | 6.440 | 16,879,988 |
| 2025-07-29 | 6.470 | 6.510 | 6.350 | 6.470 | 6.470 | 16,321,197 |
| 2025-07-28 | 6.510 | 6.560 | 6.430 | 6.480 | 6.480 | 17,713,911 |
| 2025-07-25 | 6.530 | 6.580 | 6.450 | 6.490 | 6.490 | 15,925,590 |
| 2025-07-24 | 6.400 | 6.480 | 6.360 | 6.470 | 6.470 | 15,943,282 |
| 2025-07-23 | 6.490 | 6.540 | 6.380 | 6.400 | 6.400 | 19,178,091 |
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.