Blue Sail Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.360 | 6.450 | 6.170 | 6.290 | 6.290 | 16,546,982 |
| 2026-10-16 | 6.540 | 6.650 | 6.320 | 6.400 | 6.400 | 19,370,707 |
| 2026-10-15 | 6.390 | 6.630 | 6.350 | 6.510 | 6.510 | 17,822,160 |
| 2026-10-14 | 6.580 | 6.700 | 6.460 | 6.510 | 6.510 | 20,361,672 |
| 2026-10-13 | 6.350 | 6.640 | 6.300 | 6.580 | 6.580 | 27,612,559 |
| 2026-10-12 | 6.740 | 6.790 | 6.420 | 6.460 | 6.460 | 38,766,262 |
| 2026-10-09 | 6.540 | 6.830 | 6.360 | 6.790 | 6.790 | 48,646,223 |
| 2026-10-08 | 6.560 | 6.880 | 6.420 | 6.580 | 6.580 | 56,431,344 |
| 2026-09-30 | 6.080 | 6.330 | 6.070 | 6.320 | 6.320 | 30,707,408 |
| 2026-09-29 | 6.030 | 6.210 | 6.030 | 6.100 | 6.100 | 20,016,588 |
| 2026-09-28 | 5.940 | 6.180 | 5.940 | 6.090 | 6.090 | 26,118,832 |
| 2026-09-24 | 5.930 | 6.090 | 5.930 | 5.950 | 5.950 | 17,429,107 |
| 2026-09-23 | 5.960 | 5.960 | 5.850 | 5.860 | 5.860 | 7,553,700 |
| 2026-09-22 | 5.970 | 6.010 | 5.890 | 5.960 | 5.960 | 11,563,503 |
| 2026-09-21 | 5.840 | 6.000 | 5.840 | 6.000 | 6.000 | 12,738,289 |
| 2026-09-18 | 5.880 | 5.980 | 5.830 | 5.850 | 5.850 | 10,163,299 |
| 2026-09-17 | 5.800 | 5.880 | 5.770 | 5.870 | 5.870 | 6,678,501 |
| 2026-09-16 | 5.790 | 5.840 | 5.740 | 5.820 | 5.820 | 7,050,902 |
| 2026-09-15 | 5.900 | 5.930 | 5.780 | 5.800 | 5.800 | 7,941,698 |
| 2026-09-14 | 5.860 | 5.960 | 5.840 | 5.910 | 5.910 | 9,010,802 |
| 2026-09-11 | 5.970 | 5.990 | 5.820 | 5.890 | 5.890 | 10,557,401 |
| 2026-09-10 | 6.000 | 6.010 | 5.930 | 5.980 | 5.980 | 7,005,300 |
| 2026-09-09 | 6.090 | 6.090 | 5.980 | 6.010 | 6.010 | 7,541,701 |
| 2026-09-08 | 5.910 | 6.100 | 5.870 | 6.090 | 6.090 | 14,223,192 |
| 2026-09-07 | 5.940 | 5.980 | 5.880 | 5.900 | 5.900 | 9,107,754 |
| 2026-09-04 | 6.010 | 6.080 | 5.940 | 5.950 | 5.950 | 10,943,100 |
| 2026-09-03 | 5.980 | 6.060 | 5.940 | 6.010 | 6.010 | 8,743,200 |
| 2026-09-02 | 6.000 | 6.020 | 5.920 | 5.970 | 5.970 | 8,477,401 |
| 2026-09-01 | 5.920 | 6.060 | 5.890 | 6.050 | 6.050 | 16,701,594 |
| 2026-08-31 | 6.010 | 6.040 | 5.850 | 5.880 | 5.880 | 14,779,344 |
| 2026-08-28 | 6.080 | 6.120 | 6.030 | 6.050 | 6.050 | 8,194,000 |
| 2026-08-27 | 6.010 | 6.150 | 5.980 | 6.130 | 6.130 | 13,385,501 |
| 2026-08-26 | 6.080 | 6.270 | 6.000 | 6.050 | 6.050 | 17,593,787 |
| 2026-08-25 | 5.750 | 6.010 | 5.690 | 6.000 | 6.000 | 20,519,201 |
| 2026-08-24 | 5.900 | 5.980 | 5.830 | 5.900 | 5.900 | 12,583,003 |
| 2026-08-21 | 5.960 | 6.010 | 5.820 | 5.890 | 5.890 | 14,170,924 |
| 2026-08-20 | 5.850 | 6.050 | 5.840 | 6.010 | 6.010 | 19,353,494 |
| 2026-08-19 | 5.880 | 5.960 | 5.750 | 5.780 | 5.780 | 12,355,105 |
| 2026-08-18 | 5.940 | 6.000 | 5.860 | 5.890 | 5.890 | 12,295,739 |
| 2026-08-17 | 5.890 | 6.010 | 5.800 | 5.930 | 5.930 | 12,103,214 |
| 2026-08-14 | 6.010 | 6.050 | 5.870 | 5.910 | 5.910 | 14,869,647 |
| 2026-08-13 | 6.060 | 6.100 | 5.980 | 6.030 | 6.030 | 16,813,199 |
| 2026-08-12 | 6.050 | 6.140 | 6.040 | 6.080 | 6.080 | 11,294,663 |
| 2026-08-11 | 6.040 | 6.160 | 6.010 | 6.090 | 6.090 | 13,003,782 |
| 2026-08-10 | 5.990 | 6.080 | 5.960 | 6.070 | 6.070 | 14,206,909 |
| 2026-08-07 | 5.870 | 5.980 | 5.840 | 5.980 | 5.980 | 15,245,101 |
| 2026-08-06 | 5.950 | 5.980 | 5.820 | 5.880 | 5.880 | 12,060,396 |
| 2026-08-05 | 5.950 | 5.990 | 5.880 | 5.930 | 5.930 | 15,014,900 |
| 2026-08-04 | 5.990 | 6.050 | 5.930 | 5.960 | 5.960 | 14,817,665 |
| 2026-08-03 | 5.800 | 5.990 | 5.800 | 5.970 | 5.970 | 19,848,367 |
| 2026-07-31 | 5.630 | 5.850 | 5.630 | 5.820 | 5.820 | 23,644,404 |
| 2026-07-30 | 5.720 | 5.880 | 5.700 | 5.710 | 5.710 | 32,992,508 |
| 2026-07-29 | 6.030 | 6.230 | 5.750 | 5.820 | 5.820 | 46,443,523 |
| 2026-07-28 | 5.660 | 5.760 | 5.620 | 5.670 | 5.670 | 16,068,100 |
| 2026-07-27 | 5.400 | 5.740 | 5.400 | 5.710 | 5.710 | 26,992,023 |
| 2026-07-24 | 5.580 | 5.680 | 5.410 | 5.430 | 5.430 | 20,694,803 |
| 2026-07-23 | 5.440 | 5.670 | 5.390 | 5.660 | 5.660 | 27,148,221 |
| 2026-07-22 | 5.490 | 5.630 | 5.400 | 5.470 | 5.470 | 23,190,203 |
| 2026-07-21 | 5.600 | 5.650 | 5.310 | 5.540 | 5.540 | 34,842,801 |
| 2026-07-20 | 5.460 | 5.760 | 5.420 | 5.680 | 5.680 | 42,558,812 |
Page 1 of 21 · 1,212 trading daysOlder →
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.