Bluestar Adisseo Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.100 | 8.130 | 8.030 | 8.080 | 8.080 | 11,897,415 |
| 2026-10-20 | 8.080 | 8.140 | 8.010 | 8.080 | 8.080 | 15,156,595 |
| 2026-10-19 | 8.020 | 8.180 | 7.990 | 8.120 | 8.120 | 14,876,838 |
| 2026-10-16 | 7.940 | 8.150 | 7.920 | 8.080 | 8.080 | 23,294,640 |
| 2026-10-15 | 7.970 | 8.020 | 7.830 | 7.880 | 7.880 | 22,670,690 |
| 2026-10-14 | 8.090 | 8.200 | 8.070 | 8.100 | 8.100 | 18,569,149 |
| 2026-10-13 | 8.210 | 8.240 | 8.050 | 8.100 | 8.100 | 24,800,783 |
| 2026-10-12 | 8.460 | 8.520 | 8.250 | 8.270 | 8.270 | 26,614,984 |
| 2026-10-09 | 8.300 | 8.500 | 8.280 | 8.480 | 8.480 | 25,658,345 |
| 2026-10-08 | 8.200 | 8.530 | 8.200 | 8.350 | 8.350 | 31,637,441 |
| 2026-09-30 | 8.080 | 8.230 | 8.060 | 8.210 | 8.210 | 21,117,190 |
| 2026-09-29 | 8.060 | 8.100 | 7.990 | 8.070 | 8.070 | 18,827,218 |
| 2026-09-28 | 8.080 | 8.360 | 8.030 | 8.060 | 8.060 | 37,877,291 |
| 2026-09-24 | 8.390 | 8.390 | 8.060 | 8.080 | 8.080 | 32,012,621 |
| 2026-09-23 | 8.400 | 8.420 | 8.300 | 8.370 | 8.370 | 19,298,725 |
| 2026-09-22 | 8.510 | 8.580 | 8.350 | 8.420 | 8.420 | 33,550,718 |
| 2026-09-21 | 8.320 | 8.550 | 8.310 | 8.550 | 8.550 | 28,152,447 |
| 2026-09-18 | 8.250 | 8.330 | 8.210 | 8.290 | 8.290 | 22,517,980 |
| 2026-09-17 | 8.290 | 8.330 | 8.180 | 8.230 | 8.230 | 21,282,039 |
| 2026-09-16 | 8.240 | 8.380 | 8.120 | 8.330 | 8.330 | 29,692,687 |
| 2026-09-15 | 8.520 | 8.540 | 8.260 | 8.300 | 8.300 | 33,322,527 |
| 2026-09-14 | 8.430 | 8.560 | 8.380 | 8.540 | 8.540 | 22,187,499 |
| 2026-09-11 | 8.690 | 8.690 | 8.410 | 8.460 | 8.460 | 39,213,215 |
| 2026-09-10 | 8.930 | 9.000 | 8.710 | 8.730 | 8.730 | 30,868,071 |
| 2026-09-09 | 8.760 | 9.070 | 8.760 | 8.950 | 8.950 | 43,125,891 |
| 2026-09-08 | 8.620 | 8.930 | 8.600 | 8.820 | 8.820 | 42,394,482 |
| 2026-09-07 | 8.530 | 8.750 | 8.500 | 8.620 | 8.620 | 32,708,114 |
| 2026-09-04 | 8.340 | 8.770 | 8.330 | 8.570 | 8.570 | 54,693,501 |
| 2026-09-03 | 8.340 | 8.440 | 8.290 | 8.320 | 8.320 | 29,667,721 |
| 2026-09-02 | 8.650 | 8.670 | 8.290 | 8.360 | 8.360 | 44,360,630 |
| 2026-09-01 | 8.640 | 8.880 | 8.610 | 8.680 | 8.680 | 44,814,195 |
| 2026-08-31 | 8.790 | 8.840 | 8.570 | 8.640 | 8.640 | 41,524,549 |
| 2026-08-28 | 8.600 | 8.890 | 8.590 | 8.820 | 8.820 | 39,436,518 |
| 2026-08-27 | 8.480 | 8.640 | 8.380 | 8.620 | 8.620 | 33,233,742 |
| 2026-08-26 | 8.360 | 8.580 | 8.360 | 8.490 | 8.490 | 31,976,837 |
| 2026-08-25 | 8.340 | 8.500 | 8.330 | 8.380 | 8.380 | 27,550,260 |
| 2026-08-24 | 8.470 | 8.530 | 8.270 | 8.370 | 8.370 | 30,160,571 |
| 2026-08-21 | 8.610 | 8.630 | 8.430 | 8.490 | 8.490 | 29,502,769 |
| 2026-08-20 | 8.520 | 8.680 | 8.520 | 8.610 | 8.610 | 36,663,085 |
| 2026-08-19 | 8.670 | 8.800 | 8.430 | 8.470 | 8.470 | 44,081,031 |
| 2026-08-18 | 8.650 | 8.860 | 8.580 | 8.660 | 8.660 | 57,709,784 |
| 2026-08-17 | 8.300 | 8.470 | 8.230 | 8.470 | 8.470 | 34,522,242 |
| 2026-08-14 | 8.300 | 8.330 | 8.170 | 8.260 | 8.260 | 26,942,531 |
| 2026-08-13 | 8.470 | 8.560 | 8.260 | 8.300 | 8.300 | 53,410,739 |
| 2026-08-12 | 8.410 | 8.670 | 8.380 | 8.530 | 8.530 | 48,278,355 |
| 2026-08-11 | 8.580 | 8.780 | 8.460 | 8.470 | 8.470 | 44,970,797 |
| 2026-08-10 | 8.440 | 8.800 | 8.430 | 8.580 | 8.580 | 58,643,444 |
| 2026-08-07 | 8.620 | 8.650 | 8.390 | 8.450 | 8.450 | 60,848,405 |
| 2026-08-06 | 8.450 | 8.780 | 8.360 | 8.690 | 8.690 | 63,062,438 |
| 2026-08-05 | 8.400 | 8.550 | 8.320 | 8.450 | 8.450 | 32,254,231 |
| 2026-08-04 | 8.580 | 8.680 | 8.390 | 8.440 | 8.440 | 32,434,124 |
| 2026-08-03 | 8.350 | 8.610 | 8.280 | 8.560 | 8.560 | 42,956,099 |
| 2026-07-31 | 8.300 | 8.460 | 8.220 | 8.420 | 8.420 | 46,416,933 |
| 2026-07-30 | 8.300 | 8.500 | 8.250 | 8.380 | 8.380 | 31,556,928 |
| 2026-07-29 | 8.150 | 8.440 | 8.150 | 8.310 | 8.310 | 45,366,624 |
| 2026-07-28 | 8.080 | 8.250 | 7.980 | 8.200 | 8.200 | 35,673,520 |
| 2026-07-27 | 7.950 | 8.160 | 7.880 | 8.140 | 8.140 | 34,671,233 |
| 2026-07-24 | 8.260 | 8.350 | 7.960 | 7.970 | 7.970 | 38,882,388 |
| 2026-07-23 | 8.090 | 8.330 | 8.020 | 8.320 | 8.320 | 48,746,910 |
| 2026-07-22 | 7.900 | 8.250 | 7.820 | 8.170 | 8.170 | 56,789,695 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.1510 CNY |
| 2022-06-20 | 0.1780 CNY |
| 2021-06-17 | 0.1760 CNY |
| 2020-06-12 | 0.1560 CNY |
| 2019-12-19 | 0.1030 CNY |
| 2019-06-13 | 0.1730 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.