Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.460 | 6.560 | 6.390 | 6.520 | 6.520 | 24,288,102 |
| 2025-07-21 | 6.270 | 6.470 | 6.260 | 6.450 | 6.450 | 26,731,557 |
| 2025-07-18 | 6.220 | 6.290 | 6.160 | 6.230 | 6.230 | 16,770,460 |
| 2025-07-17 | 6.060 | 6.220 | 6.050 | 6.210 | 6.210 | 19,521,233 |
| 2025-07-16 | 5.960 | 6.100 | 5.870 | 6.080 | 6.080 | 25,240,147 |
| 2025-07-15 | 6.080 | 6.080 | 5.820 | 5.960 | 5.960 | 42,234,123 |
| 2025-07-14 | 6.220 | 6.320 | 6.190 | 6.290 | 6.290 | 15,675,848 |
| 2025-07-11 | 6.220 | 6.290 | 6.190 | 6.220 | 6.220 | 15,295,973 |
| 2025-07-10 | 6.180 | 6.320 | 6.170 | 6.220 | 6.220 | 23,608,853 |
| 2025-07-09 | 6.000 | 6.310 | 5.960 | 6.210 | 6.210 | 30,820,233 |
| 2025-07-08 | 5.960 | 6.060 | 5.940 | 6.010 | 6.010 | 16,023,320 |
| 2025-07-07 | 5.940 | 6.160 | 5.930 | 5.980 | 5.980 | 25,783,400 |
| 2025-07-04 | 5.920 | 5.990 | 5.890 | 5.910 | 5.910 | 19,060,854 |
| 2025-07-03 | 5.850 | 5.950 | 5.820 | 5.920 | 5.920 | 19,681,316 |
| 2025-07-02 | 5.740 | 5.850 | 5.710 | 5.810 | 5.810 | 15,533,138 |
| 2025-07-01 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 13,173,443 |
| 2025-06-30 | 5.580 | 5.630 | 5.570 | 5.600 | 5.600 | 7,089,388 |
| 2025-06-27 | 5.550 | 5.590 | 5.520 | 5.580 | 5.580 | 7,135,493 |
| 2025-06-26 | 5.560 | 5.620 | 5.520 | 5.530 | 5.530 | 6,987,644 |
| 2025-06-25 | 5.620 | 5.620 | 5.500 | 5.560 | 5.560 | 9,489,568 |
| 2025-06-24 | 5.450 | 5.600 | 5.430 | 5.580 | 5.580 | 10,463,262 |
| 2025-06-23 | 5.340 | 5.440 | 5.290 | 5.430 | 5.430 | 10,147,874 |
| 2025-06-20 | 5.310 | 5.400 | 5.290 | 5.350 | 5.350 | 7,778,200 |
| 2025-06-19 | 5.380 | 5.400 | 5.270 | 5.320 | 5.320 | 11,246,201 |
| 2025-06-18 | 5.450 | 5.480 | 5.380 | 5.390 | 5.390 | 8,467,987 |
| 2025-06-17 | 5.470 | 5.570 | 5.450 | 5.480 | 5.480 | 8,723,895 |
| 2025-06-16 | 5.480 | 5.550 | 5.450 | 5.470 | 5.470 | 11,817,698 |
| 2025-06-13 | 5.630 | 5.650 | 5.480 | 5.490 | 5.490 | 14,536,129 |
| 2025-06-12 | 5.660 | 5.680 | 5.600 | 5.640 | 5.640 | 10,053,944 |
| 2025-06-11 | 5.670 | 5.760 | 5.650 | 5.660 | 5.660 | 12,685,945 |
| 2025-06-10 | 5.620 | 5.850 | 5.600 | 5.680 | 5.680 | 26,884,370 |
| 2025-06-09 | 5.440 | 5.600 | 5.410 | 5.590 | 5.590 | 14,964,454 |
| 2025-06-06 | 5.400 | 5.460 | 5.400 | 5.440 | 5.440 | 6,447,892 |
| 2025-06-05 | 5.480 | 5.490 | 5.390 | 5.410 | 5.410 | 8,652,672 |
| 2025-06-04 | 5.460 | 5.490 | 5.420 | 5.480 | 5.480 | 9,550,053 |
| 2025-06-03 | 5.390 | 5.490 | 5.350 | 5.480 | 5.480 | 12,173,261 |
| 2025-05-30 | 5.400 | 5.430 | 5.360 | 5.380 | 5.380 | 8,312,197 |
| 2025-05-29 | 5.340 | 5.440 | 5.310 | 5.390 | 5.390 | 10,346,869 |
| 2025-05-28 | 5.440 | 5.440 | 5.330 | 5.340 | 5.340 | 8,531,250 |
| 2025-05-27 | 5.360 | 5.430 | 5.320 | 5.420 | 5.420 | 11,320,674 |
| 2025-05-26 | 5.410 | 5.420 | 5.320 | 5.350 | 5.350 | 8,942,984 |
| 2025-05-23 | 5.470 | 5.500 | 5.410 | 5.420 | 5.420 | 16,910,579 |
| 2025-05-22 | 5.450 | 5.460 | 5.320 | 5.340 | 5.340 | 12,804,392 |
| 2025-05-21 | 5.370 | 5.480 | 5.350 | 5.470 | 5.470 | 15,393,979 |
| 2025-05-20 | 5.310 | 5.390 | 5.290 | 5.380 | 5.380 | 10,765,975 |
| 2025-05-19 | 5.250 | 5.310 | 5.250 | 5.310 | 5.310 | 10,342,988 |
| 2025-05-16 | 5.230 | 5.270 | 5.220 | 5.250 | 5.250 | 8,887,476 |
| 2025-05-15 | 5.230 | 5.300 | 5.210 | 5.240 | 5.240 | 9,466,746 |
| 2025-05-14 | 5.230 | 5.260 | 5.210 | 5.260 | 5.260 | 8,770,783 |
| 2025-05-13 | 5.290 | 5.300 | 5.200 | 5.250 | 5.250 | 11,136,294 |
| 2025-05-12 | 5.190 | 5.310 | 5.140 | 5.260 | 5.260 | 16,195,981 |
| 2025-05-09 | 5.100 | 5.220 | 5.100 | 5.170 | 5.170 | 17,488,531 |
| 2025-05-08 | 5.100 | 5.130 | 5.070 | 5.100 | 5.100 | 10,656,775 |
| 2025-05-07 | 5.140 | 5.170 | 5.090 | 5.130 | 5.130 | 15,855,399 |
| 2025-05-06 | 5.050 | 5.140 | 5.000 | 5.130 | 5.130 | 22,321,479 |
| 2025-04-30 | 5.000 | 5.130 | 4.960 | 5.050 | 5.050 | 40,324,291 |
| 2025-04-29 | 4.690 | 4.940 | 4.690 | 4.940 | 4.940 | 17,472,968 |
| 2025-04-28 | 4.590 | 4.590 | 4.470 | 4.490 | 4.490 | 7,445,180 |
| 2025-04-25 | 4.600 | 4.620 | 4.570 | 4.600 | 4.600 | 4,504,873 |
| 2025-04-24 | 4.620 | 4.640 | 4.560 | 4.600 | 4.600 | 4,730,046 |
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.