Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.310 | 5.480 | 5.280 | 5.470 | 5.470 | 10,272,250 |
| 2024-10-24 | 5.240 | 5.360 | 5.220 | 5.290 | 5.290 | 7,923,876 |
| 2024-10-23 | 5.250 | 5.300 | 5.210 | 5.260 | 5.260 | 10,181,069 |
| 2024-10-22 | 5.080 | 5.250 | 5.070 | 5.230 | 5.230 | 12,917,770 |
| 2024-10-21 | 5.110 | 5.120 | 5.050 | 5.070 | 5.070 | 11,603,286 |
| 2024-10-18 | 4.990 | 5.140 | 4.950 | 5.070 | 5.070 | 10,912,539 |
| 2024-10-17 | 5.080 | 5.140 | 4.990 | 4.990 | 4.990 | 8,790,200 |
| 2024-10-16 | 5.010 | 5.110 | 4.990 | 5.050 | 5.050 | 7,637,905 |
| 2024-10-15 | 5.120 | 5.190 | 5.070 | 5.080 | 5.080 | 9,205,364 |
| 2024-10-14 | 5.150 | 5.190 | 5.050 | 5.150 | 5.150 | 11,862,018 |
| 2024-10-11 | 5.350 | 5.350 | 5.070 | 5.120 | 5.120 | 12,893,656 |
| 2024-10-10 | 5.350 | 5.530 | 5.300 | 5.350 | 5.350 | 16,036,347 |
| 2024-10-09 | 5.650 | 5.650 | 5.270 | 5.290 | 5.290 | 25,009,899 |
| 2024-10-08 | 5.850 | 5.850 | 5.430 | 5.680 | 5.680 | 37,845,135 |
| 2024-09-30 | 5.030 | 5.380 | 4.970 | 5.320 | 5.320 | 34,799,170 |
| 2024-09-27 | 4.800 | 5.020 | 4.760 | 4.890 | 4.890 | 16,797,143 |
| 2024-09-26 | 4.660 | 4.750 | 4.630 | 4.750 | 4.750 | 11,544,047 |
| 2024-09-25 | 4.580 | 4.720 | 4.580 | 4.640 | 4.640 | 12,935,415 |
| 2024-09-24 | 4.400 | 4.540 | 4.380 | 4.530 | 4.530 | 6,566,702 |
| 2024-09-23 | 4.330 | 4.430 | 4.300 | 4.400 | 4.400 | 6,427,310 |
| 2024-09-20 | 4.370 | 4.400 | 4.320 | 4.330 | 4.330 | 6,376,245 |
| 2024-09-19 | 4.250 | 4.390 | 4.230 | 4.390 | 4.390 | 8,473,200 |
| 2024-09-18 | 4.350 | 4.410 | 4.170 | 4.250 | 4.250 | 11,432,645 |
| 2024-09-13 | 4.490 | 4.510 | 4.430 | 4.440 | 4.440 | 3,712,500 |
| 2024-09-12 | 4.500 | 4.560 | 4.480 | 4.500 | 4.500 | 4,043,764 |
| 2024-09-11 | 4.500 | 4.580 | 4.470 | 4.500 | 4.500 | 5,385,071 |
| 2024-09-10 | 4.540 | 4.580 | 4.440 | 4.520 | 4.520 | 5,476,107 |
| 2024-09-09 | 4.500 | 4.610 | 4.490 | 4.540 | 4.540 | 5,831,100 |
| 2024-09-06 | 4.580 | 4.590 | 4.500 | 4.510 | 4.510 | 3,956,799 |
| 2024-09-05 | 4.540 | 4.590 | 4.540 | 4.560 | 4.560 | 4,183,316 |
| 2024-09-04 | 4.500 | 4.590 | 4.500 | 4.550 | 4.550 | 4,664,770 |
| 2024-09-03 | 4.510 | 4.560 | 4.490 | 4.520 | 4.520 | 5,422,500 |
| 2024-09-02 | 4.490 | 4.600 | 4.490 | 4.530 | 4.530 | 6,299,773 |
| 2024-08-30 | 4.450 | 4.550 | 4.430 | 4.500 | 4.500 | 5,626,400 |
| 2024-08-29 | 4.360 | 4.460 | 4.340 | 4.450 | 4.450 | 4,408,156 |
| 2024-08-28 | 4.350 | 4.440 | 4.280 | 4.380 | 4.380 | 3,473,656 |
| 2024-08-27 | 4.350 | 4.420 | 4.330 | 4.350 | 4.350 | 3,130,512 |
| 2024-08-26 | 4.300 | 4.370 | 4.270 | 4.350 | 4.350 | 3,507,097 |
| 2024-08-23 | 4.330 | 4.360 | 4.260 | 4.290 | 4.290 | 4,201,200 |
| 2024-08-22 | 4.420 | 4.450 | 4.340 | 4.360 | 4.360 | 3,483,015 |
| 2024-08-21 | 4.450 | 4.480 | 4.400 | 4.430 | 4.430 | 3,958,500 |
| 2024-08-20 | 4.530 | 4.540 | 4.450 | 4.470 | 4.470 | 4,047,980 |
| 2024-08-19 | 4.580 | 4.590 | 4.520 | 4.530 | 4.530 | 4,451,880 |
| 2024-08-16 | 4.540 | 4.610 | 4.510 | 4.590 | 4.590 | 5,114,980 |
| 2024-08-15 | 4.530 | 4.580 | 4.490 | 4.540 | 4.540 | 4,382,085 |
| 2024-08-14 | 4.600 | 4.600 | 4.520 | 4.530 | 4.530 | 4,567,724 |
| 2024-08-13 | 4.590 | 4.630 | 4.530 | 4.610 | 4.610 | 5,481,714 |
| 2024-08-12 | 4.540 | 4.660 | 4.520 | 4.590 | 4.590 | 5,749,400 |
| 2024-08-09 | 4.620 | 4.640 | 4.550 | 4.550 | 4.550 | 5,421,700 |
| 2024-08-08 | 4.500 | 4.630 | 4.490 | 4.600 | 4.600 | 6,641,000 |
| 2024-08-07 | 4.550 | 4.560 | 4.480 | 4.530 | 4.530 | 3,954,419 |
| 2024-08-06 | 4.440 | 4.550 | 4.410 | 4.550 | 4.550 | 6,880,019 |
| 2024-08-05 | 4.490 | 4.550 | 4.400 | 4.400 | 4.400 | 6,407,602 |
| 2024-08-02 | 4.420 | 4.550 | 4.410 | 4.470 | 4.470 | 6,245,328 |
| 2024-08-01 | 4.460 | 4.490 | 4.440 | 4.450 | 4.450 | 4,307,820 |
| 2024-07-31 | 4.320 | 4.460 | 4.290 | 4.450 | 4.450 | 6,136,722 |
| 2024-07-30 | 4.240 | 4.320 | 4.230 | 4.310 | 4.310 | 3,346,067 |
| 2024-07-29 | 4.260 | 4.280 | 4.220 | 4.250 | 4.250 | 3,250,100 |
| 2024-07-26 | 4.250 | 4.300 | 4.230 | 4.270 | 4.270 | 3,648,216 |
| 2024-07-25 | 4.180 | 4.260 | 4.160 | 4.240 | 4.240 | 3,907,900 |
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.