Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.640 | 4.660 | 4.600 | 4.610 | 4.610 | 6,428,880 |
| 2025-04-22 | 4.600 | 4.650 | 4.600 | 4.630 | 4.630 | 5,090,479 |
| 2025-04-21 | 4.550 | 4.600 | 4.530 | 4.600 | 4.600 | 3,958,941 |
| 2025-04-18 | 4.570 | 4.600 | 4.530 | 4.570 | 4.570 | 4,125,812 |
| 2025-04-17 | 4.520 | 4.620 | 4.510 | 4.580 | 4.580 | 6,173,567 |
| 2025-04-16 | 4.630 | 4.630 | 4.470 | 4.520 | 4.520 | 7,535,594 |
| 2025-04-15 | 4.670 | 4.680 | 4.610 | 4.630 | 4.630 | 4,759,091 |
| 2025-04-14 | 4.590 | 4.680 | 4.580 | 4.680 | 4.680 | 7,508,222 |
| 2025-04-11 | 4.560 | 4.620 | 4.540 | 4.560 | 4.560 | 6,792,107 |
| 2025-04-10 | 4.570 | 4.650 | 4.560 | 4.590 | 4.590 | 12,654,265 |
| 2025-04-09 | 4.430 | 4.550 | 4.260 | 4.520 | 4.520 | 11,947,185 |
| 2025-04-08 | 4.540 | 4.630 | 4.380 | 4.490 | 4.490 | 14,728,951 |
| 2025-04-07 | 4.890 | 4.890 | 4.550 | 4.550 | 4.550 | 16,913,103 |
| 2025-04-03 | 5.030 | 5.130 | 5.010 | 5.050 | 5.050 | 8,353,814 |
| 2025-04-02 | 5.100 | 5.120 | 5.060 | 5.080 | 5.080 | 4,882,954 |
| 2025-04-01 | 4.950 | 5.160 | 4.950 | 5.120 | 5.120 | 11,779,237 |
| 2025-03-31 | 5.060 | 5.070 | 4.920 | 4.950 | 4.950 | 8,151,366 |
| 2025-03-28 | 5.130 | 5.140 | 5.060 | 5.070 | 5.070 | 5,675,192 |
| 2025-03-27 | 5.150 | 5.160 | 5.060 | 5.130 | 5.130 | 6,977,696 |
| 2025-03-26 | 5.090 | 5.160 | 5.080 | 5.150 | 5.150 | 7,387,028 |
| 2025-03-25 | 5.050 | 5.110 | 5.030 | 5.090 | 5.090 | 5,827,444 |
| 2025-03-24 | 5.130 | 5.150 | 5.000 | 5.050 | 5.050 | 10,674,919 |
| 2025-03-21 | 5.200 | 5.220 | 5.130 | 5.140 | 5.140 | 8,732,348 |
| 2025-03-20 | 5.220 | 5.240 | 5.190 | 5.210 | 5.210 | 6,145,674 |
| 2025-03-19 | 5.250 | 5.300 | 5.220 | 5.230 | 5.230 | 8,845,490 |
| 2025-03-18 | 5.230 | 5.260 | 5.210 | 5.250 | 5.250 | 9,318,608 |
| 2025-03-17 | 5.230 | 5.240 | 5.200 | 5.220 | 5.220 | 8,649,598 |
| 2025-03-14 | 5.180 | 5.230 | 5.160 | 5.230 | 5.230 | 11,721,185 |
| 2025-03-13 | 5.230 | 5.240 | 5.120 | 5.190 | 5.190 | 11,872,759 |
| 2025-03-12 | 5.240 | 5.250 | 5.200 | 5.240 | 5.240 | 9,686,297 |
| 2025-03-11 | 5.260 | 5.270 | 5.190 | 5.240 | 5.240 | 13,635,189 |
| 2025-03-10 | 5.290 | 5.380 | 5.290 | 5.330 | 5.330 | 20,721,536 |
| 2025-03-07 | 5.270 | 5.320 | 5.200 | 5.240 | 5.240 | 15,339,999 |
| 2025-03-06 | 5.290 | 5.290 | 5.220 | 5.280 | 5.280 | 17,260,926 |
| 2025-03-05 | 5.320 | 5.390 | 5.220 | 5.250 | 5.250 | 19,582,607 |
| 2025-03-04 | 5.350 | 5.360 | 5.260 | 5.310 | 5.310 | 23,491,562 |
| 2025-03-03 | 5.490 | 5.500 | 5.300 | 5.380 | 5.380 | 52,409,925 |
| 2025-02-28 | 5.100 | 5.510 | 5.100 | 5.510 | 5.510 | 43,200,113 |
| 2025-02-27 | 5.020 | 5.050 | 4.940 | 5.010 | 5.010 | 8,359,785 |
| 2025-02-26 | 5.030 | 5.070 | 4.980 | 5.020 | 5.020 | 7,515,154 |
| 2025-02-25 | 5.060 | 5.080 | 5.000 | 5.020 | 5.020 | 6,419,697 |
| 2025-02-24 | 5.060 | 5.130 | 5.050 | 5.090 | 5.090 | 7,499,792 |
| 2025-02-21 | 5.110 | 5.190 | 5.060 | 5.090 | 5.090 | 7,961,634 |
| 2025-02-20 | 5.080 | 5.200 | 5.050 | 5.150 | 5.150 | 8,744,280 |
| 2025-02-19 | 5.020 | 5.120 | 4.970 | 5.060 | 5.060 | 7,768,973 |
| 2025-02-18 | 5.180 | 5.180 | 4.990 | 5.010 | 5.010 | 9,054,959 |
| 2025-02-17 | 5.150 | 5.230 | 5.130 | 5.180 | 5.180 | 10,549,545 |
| 2025-02-14 | 5.040 | 5.140 | 5.020 | 5.120 | 5.120 | 9,672,431 |
| 2025-02-13 | 5.000 | 5.050 | 4.990 | 5.030 | 5.030 | 5,906,877 |
| 2025-02-12 | 4.990 | 5.020 | 4.960 | 5.010 | 5.010 | 7,321,205 |
| 2025-02-11 | 5.010 | 5.030 | 4.930 | 4.970 | 4.970 | 6,511,346 |
| 2025-02-10 | 4.900 | 5.020 | 4.900 | 5.010 | 5.010 | 9,502,577 |
| 2025-02-07 | 4.790 | 4.910 | 4.780 | 4.890 | 4.890 | 9,671,765 |
| 2025-02-06 | 4.800 | 4.800 | 4.710 | 4.800 | 4.800 | 7,297,036 |
| 2025-02-05 | 4.770 | 4.830 | 4.760 | 4.800 | 4.800 | 4,460,122 |
| 2025-01-27 | 4.760 | 4.830 | 4.740 | 4.760 | 4.760 | 6,845,633 |
| 2025-01-24 | 4.740 | 4.780 | 4.710 | 4.760 | 4.760 | 5,421,756 |
| 2025-01-23 | 4.820 | 4.850 | 4.750 | 4.760 | 4.760 | 5,324,993 |
| 2025-01-22 | 4.790 | 4.810 | 4.740 | 4.740 | 4.740 | 4,428,273 |
| 2025-01-21 | 4.880 | 4.910 | 4.810 | 4.830 | 4.830 | 5,124,121 |
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.