Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.850 | 4.910 | 4.820 | 4.880 | 4.880 | 5,463,510 |
| 2025-01-17 | 4.860 | 4.910 | 4.800 | 4.850 | 4.850 | 7,909,601 |
| 2025-01-16 | 4.910 | 4.920 | 4.820 | 4.860 | 4.860 | 6,087,483 |
| 2025-01-15 | 4.870 | 4.880 | 4.800 | 4.820 | 4.820 | 6,742,873 |
| 2025-01-14 | 4.780 | 4.870 | 4.770 | 4.870 | 4.870 | 6,487,475 |
| 2025-01-13 | 4.700 | 4.770 | 4.670 | 4.770 | 4.770 | 4,926,986 |
| 2025-01-10 | 4.860 | 4.910 | 4.730 | 4.740 | 4.740 | 7,188,381 |
| 2025-01-09 | 4.930 | 4.940 | 4.860 | 4.870 | 4.870 | 5,708,991 |
| 2025-01-08 | 4.970 | 4.990 | 4.820 | 4.950 | 4.950 | 6,412,616 |
| 2025-01-07 | 4.970 | 4.980 | 4.880 | 4.960 | 4.960 | 7,064,383 |
| 2025-01-06 | 4.870 | 5.010 | 4.800 | 4.970 | 4.970 | 8,394,364 |
| 2025-01-03 | 5.020 | 5.040 | 4.860 | 4.880 | 4.880 | 8,095,496 |
| 2025-01-02 | 5.130 | 5.180 | 4.960 | 5.000 | 5.000 | 7,484,979 |
| 2024-12-31 | 5.210 | 5.250 | 5.120 | 5.130 | 5.130 | 5,699,948 |
| 2024-12-30 | 5.300 | 5.300 | 5.190 | 5.210 | 5.210 | 6,211,531 |
| 2024-12-27 | 5.200 | 5.330 | 5.180 | 5.280 | 5.280 | 8,109,152 |
| 2024-12-26 | 5.200 | 5.250 | 5.180 | 5.200 | 5.200 | 5,235,748 |
| 2024-12-25 | 5.300 | 5.320 | 5.170 | 5.220 | 5.220 | 7,783,191 |
| 2024-12-24 | 5.330 | 5.370 | 5.230 | 5.280 | 5.280 | 8,247,915 |
| 2024-12-23 | 5.520 | 5.530 | 5.310 | 5.320 | 5.320 | 11,217,777 |
| 2024-12-20 | 5.520 | 5.560 | 5.490 | 5.510 | 5.510 | 6,131,027 |
| 2024-12-19 | 5.550 | 5.570 | 5.460 | 5.520 | 5.520 | 8,238,940 |
| 2024-12-18 | 5.550 | 5.650 | 5.550 | 5.580 | 5.580 | 6,617,611 |
| 2024-12-17 | 5.820 | 5.840 | 5.580 | 5.600 | 5.600 | 13,752,923 |
| 2024-12-16 | 5.800 | 5.920 | 5.780 | 5.810 | 5.810 | 11,111,420 |
| 2024-12-13 | 5.880 | 5.890 | 5.750 | 5.760 | 5.760 | 10,910,419 |
| 2024-12-12 | 5.840 | 5.900 | 5.810 | 5.900 | 5.900 | 10,095,270 |
| 2024-12-11 | 5.770 | 5.880 | 5.770 | 5.830 | 5.830 | 9,631,569 |
| 2024-12-10 | 5.980 | 6.000 | 5.740 | 5.770 | 5.770 | 13,891,753 |
| 2024-12-09 | 5.800 | 5.890 | 5.760 | 5.830 | 5.830 | 12,772,169 |
| 2024-12-06 | 5.690 | 5.790 | 5.640 | 5.790 | 5.790 | 11,261,472 |
| 2024-12-05 | 5.640 | 5.690 | 5.630 | 5.680 | 5.680 | 7,112,312 |
| 2024-12-04 | 5.740 | 5.750 | 5.580 | 5.600 | 5.600 | 10,391,558 |
| 2024-12-03 | 5.720 | 5.760 | 5.660 | 5.760 | 5.760 | 11,688,720 |
| 2024-12-02 | 5.600 | 5.740 | 5.580 | 5.710 | 5.710 | 16,214,291 |
| 2024-11-29 | 5.540 | 5.590 | 5.460 | 5.580 | 5.580 | 10,993,461 |
| 2024-11-28 | 5.490 | 5.580 | 5.480 | 5.560 | 5.560 | 9,273,800 |
| 2024-11-27 | 5.430 | 5.500 | 5.320 | 5.500 | 5.500 | 8,858,200 |
| 2024-11-26 | 5.440 | 5.550 | 5.420 | 5.460 | 5.460 | 7,689,800 |
| 2024-11-25 | 5.400 | 5.470 | 5.370 | 5.450 | 5.450 | 7,526,626 |
| 2024-11-22 | 5.580 | 5.640 | 5.370 | 5.370 | 5.370 | 12,224,665 |
| 2024-11-21 | 5.630 | 5.680 | 5.550 | 5.620 | 5.620 | 8,485,800 |
| 2024-11-20 | 5.480 | 5.640 | 5.430 | 5.640 | 5.640 | 14,645,439 |
| 2024-11-19 | 5.360 | 5.490 | 5.330 | 5.460 | 5.460 | 8,856,112 |
| 2024-11-18 | 5.370 | 5.530 | 5.330 | 5.380 | 5.380 | 15,592,400 |
| 2024-11-15 | 5.400 | 5.460 | 5.330 | 5.330 | 5.330 | 8,891,026 |
| 2024-11-14 | 5.590 | 5.590 | 5.410 | 5.420 | 5.420 | 9,789,694 |
| 2024-11-13 | 5.690 | 5.750 | 5.510 | 5.580 | 5.580 | 12,561,356 |
| 2024-11-12 | 5.620 | 5.800 | 5.620 | 5.700 | 5.700 | 18,282,279 |
| 2024-11-11 | 5.610 | 5.650 | 5.490 | 5.620 | 5.620 | 13,178,761 |
| 2024-11-08 | 5.660 | 5.710 | 5.570 | 5.600 | 5.600 | 14,488,460 |
| 2024-11-07 | 5.410 | 5.640 | 5.390 | 5.620 | 5.620 | 19,753,012 |
| 2024-11-06 | 5.420 | 5.460 | 5.360 | 5.410 | 5.410 | 13,843,706 |
| 2024-11-05 | 5.360 | 5.420 | 5.320 | 5.390 | 5.390 | 11,934,761 |
| 2024-11-04 | 5.330 | 5.390 | 5.310 | 5.340 | 5.340 | 8,740,250 |
| 2024-11-01 | 5.440 | 5.510 | 5.310 | 5.360 | 5.360 | 11,277,800 |
| 2024-10-31 | 5.420 | 5.530 | 5.400 | 5.460 | 5.460 | 9,181,637 |
| 2024-10-30 | 5.340 | 5.470 | 5.300 | 5.430 | 5.430 | 9,427,277 |
| 2024-10-29 | 5.620 | 5.650 | 5.390 | 5.410 | 5.410 | 13,264,700 |
| 2024-10-28 | 5.480 | 5.620 | 5.440 | 5.620 | 5.620 | 13,167,057 |
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.