Bluestar Adisseo Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.030	8.300	7.920	7.970	7.970	63,047,446
2026-07-20	7.950	8.150	7.800	8.060	8.060	65,378,789
2026-07-17	8.060	8.300	7.900	7.910	7.910	96,565,095
2026-07-16	8.540	8.680	7.980	8.220	8.220	124,774,603
2026-07-15	7.930	8.080	7.840	7.890	7.890	22,519,818
2026-07-14	7.780	8.050	7.780	7.960	7.960	17,547,035
2026-07-13	7.900	8.020	7.760	7.810	7.810	22,583,308
2026-07-10	7.780	8.030	7.620	7.900	7.900	18,738,730
2026-07-09	7.830	8.000	7.680	7.840	7.740	21,219,003
2026-07-08	8.040	8.100	7.830	7.880	7.780	22,650,649
2026-07-07	8.460	8.460	8.010	8.050	7.947	20,668,610
2026-07-06	8.410	8.710	8.300	8.430	8.323	24,455,643
2026-07-03	8.380	8.530	8.220	8.470	8.470	30,388,839
2026-07-02	8.220	8.480	8.130	8.340	8.340	40,283,409
2026-07-01	7.920	8.480	7.790	8.440	8.440	52,986,618
2026-06-30	7.950	8.120	7.740	7.850	7.850	64,437,830
2026-06-29	8.680	8.690	7.950	7.950	7.950	56,136,663
2026-06-26	8.980	9.120	8.730	8.830	8.830	12,096,205
2026-06-25	9.240	9.250	8.960	9.040	9.040	12,501,700
2026-06-24	9.380	9.550	9.240	9.270	9.270	11,551,862
2026-06-23	9.510	9.950	9.400	9.430	9.430	15,583,829
2026-06-22	9.620	9.640	9.340	9.560	9.560	15,377,032
2026-06-18	9.880	9.880	9.530	9.580	9.580	12,420,233
2026-06-17	9.760	9.990	9.690	9.820	9.820	13,875,440
2026-06-16	10.100	10.130	9.770	9.780	9.780	12,884,716
2026-06-15	10.120	10.380	10.000	10.120	10.120	16,294,546
2026-06-12	9.960	10.470	9.810	10.160	10.160	14,201,500
2026-06-11	10.270	10.270	9.930	10.040	10.040	12,385,718
2026-06-10	10.050	10.320	9.900	10.120	10.120	11,839,918
2026-06-09	10.350	10.350	10.000	10.210	10.210	10,274,612
2026-06-08	10.310	10.660	10.030	10.180	10.180	14,829,816
2026-06-05	10.470	10.810	10.370	10.460	10.460	14,300,202
2026-06-04	10.750	10.890	10.330	10.490	10.490	16,995,626
2026-06-03	10.710	10.960	10.650	10.870	10.870	10,051,041
2026-06-02	11.090	11.180	10.710	10.850	10.850	11,113,100
2026-06-01	10.950	11.210	10.870	11.090	11.090	12,400,522
2026-05-29	10.980	11.250	10.750	11.000	11.000	16,074,988
2026-05-28	11.000	11.040	10.770	10.880	10.880	14,021,274
2026-05-27	11.430	11.490	10.900	11.100	11.100	18,699,408
2026-05-26	11.210	11.520	11.100	11.490	11.490	14,258,600
2026-05-25	11.500	11.850	11.090	11.240	11.240	20,370,067
2026-05-22	11.170	11.940	11.170	11.640	11.640	16,576,663
2026-05-21	11.400	11.690	11.210	11.210	11.210	13,257,743
2026-05-20	11.710	11.720	11.350	11.470	11.470	11,628,600
2026-05-19	12.070	12.070	11.460	11.650	11.650	17,552,453
2026-05-18	12.200	12.240	11.880	12.000	12.000	11,476,630
2026-05-15	12.630	12.880	12.150	12.200	12.200	15,768,051
2026-05-14	12.640	12.990	12.580	12.590	12.590	12,604,251
2026-05-13	12.870	13.140	12.620	12.640	12.640	14,270,271
2026-05-12	12.420	13.030	12.420	12.800	12.800	19,912,957
2026-05-11	12.290	12.540	12.260	12.430	12.430	14,880,741
2026-05-08	12.650	12.670	12.240	12.300	12.300	16,925,546
2026-05-07	12.940	12.940	12.520	12.620	12.620	18,225,852
2026-05-06	13.260	13.290	12.700	12.800	12.800	30,624,852
2026-04-30	13.890	13.890	13.070	13.290	13.290	31,362,059
2026-04-29	13.800	14.300	13.700	14.300	14.300	25,485,022
2026-04-28	14.170	14.190	13.400	13.800	13.800	16,144,176
2026-04-27	13.900	14.500	13.750	14.180	14.180	14,847,437
2026-04-24	14.150	14.500	13.720	13.920	13.920	16,159,401
2026-04-23	13.900	14.450	13.880	14.090	14.090	15,993,500

← NewerPage 2 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.