Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.880	13.980	13.620	13.950	13.950	17,102,942
2026-04-21	13.200	14.150	13.110	13.910	13.910	27,188,976
2026-04-20	14.010	14.120	13.150	13.190	13.190	28,284,132
2026-04-17	14.210	14.350	13.880	14.050	14.050	15,581,037
2026-04-16	13.890	14.540	13.580	14.210	14.210	23,428,151
2026-04-15	14.930	14.930	13.710	13.980	13.980	33,550,158
2026-04-14	15.100	15.250	14.560	15.170	15.170	38,015,379
2026-04-13	13.610	15.180	13.600	15.180	15.180	36,136,353
2026-04-10	14.010	14.060	13.640	13.800	13.800	21,778,025
2026-04-09	14.110	14.300	13.760	14.080	14.080	22,723,047
2026-04-08	14.200	14.490	13.860	13.990	13.990	41,575,106
2026-04-07	14.000	14.870	13.530	14.790	14.790	50,880,025
2026-04-03	13.310	14.040	13.060	14.030	14.030	24,008,797
2026-04-02	13.250	13.560	13.110	13.320	13.320	16,722,143
2026-04-01	13.260	13.460	12.900	13.200	13.200	26,475,859
2026-03-31	14.130	14.130	13.030	13.030	13.030	30,968,822
2026-03-30	14.020	14.700	13.860	14.250	14.250	30,801,083
2026-03-27	13.530	14.550	13.460	13.910	13.910	33,284,146
2026-03-26	13.710	14.130	13.430	13.530	13.530	32,544,520
2026-03-25	13.640	13.840	12.910	13.720	13.720	38,679,863
2026-03-24	14.130	14.150	13.580	13.950	13.950	31,370,118
2026-03-23	13.850	14.660	13.460	14.140	14.140	42,493,288
2026-03-20	14.300	14.850	13.740	13.830	13.830	32,335,024
2026-03-19	14.420	14.770	13.950	14.270	14.270	41,339,132
2026-03-18	14.050	14.460	13.880	14.100	14.100	37,191,759
2026-03-17	15.250	15.660	14.120	14.290	14.290	56,146,540
2026-03-16	15.520	16.480	15.280	15.410	15.410	44,472,384
2026-03-13	14.430	15.790	13.830	15.460	15.460	61,838,896
2026-03-12	14.390	14.900	14.010	14.350	14.350	51,556,485
2026-03-11	13.220	14.610	13.060	14.610	14.610	54,085,040
2026-03-10	13.740	13.740	12.650	13.280	13.280	43,058,197
2026-03-09	13.330	13.900	13.030	13.800	13.800	57,951,977
2026-03-06	12.850	13.730	12.800	13.500	13.500	37,939,921
2026-03-05	12.050	12.880	12.050	12.740	12.740	43,598,583
2026-03-04	11.750	12.090	11.640	11.800	11.800	29,225,835
2026-03-03	12.100	12.640	11.800	11.920	11.920	57,740,554
2026-03-02	11.180	11.810	11.110	11.660	11.660	35,523,584
2026-02-27	10.870	11.390	10.710	11.250	11.250	24,978,084
2026-02-26	10.500	11.280	10.480	10.960	10.909	34,654,623
2026-02-25	10.380	10.540	10.320	10.470	10.421	18,064,554
2026-02-24	10.160	10.590	9.990	10.400	10.352	24,662,052
2026-02-13	10.400	10.470	10.070	10.100	10.100	17,083,502
2026-02-12	10.500	10.710	10.190	10.480	10.480	30,016,656
2026-02-11	10.050	10.870	10.000	10.650	10.650	43,052,397
2026-02-10	9.800	10.220	9.630	10.000	10.000	29,282,528
2026-02-09	9.600	9.850	9.440	9.820	9.820	20,442,660
2026-02-06	9.300	9.610	9.180	9.560	9.560	14,216,227
2026-02-05	9.360	9.450	9.250	9.310	9.310	6,913,140
2026-02-04	9.290	9.390	9.200	9.340	9.340	6,499,661
2026-02-03	9.170	9.290	9.140	9.280	9.280	8,294,030
2026-02-02	9.490	9.570	9.100	9.100	9.100	14,411,500
2026-01-30	9.580	9.680	9.420	9.590	9.590	10,775,548
2026-01-29	9.590	9.680	9.550	9.630	9.630	10,792,484
2026-01-28	9.460	9.660	9.430	9.590	9.590	10,804,879
2026-01-27	9.540	9.620	9.410	9.460	9.460	9,453,243
2026-01-26	9.600	9.630	9.470	9.540	9.540	10,356,329
2026-01-23	9.500	9.640	9.460	9.580	9.580	12,324,520
2026-01-22	9.420	9.490	9.330	9.480	9.480	8,370,780
2026-01-21	9.420	9.490	9.330	9.380	9.380	8,260,200
2026-01-20	9.200	9.430	9.160	9.420	9.420	14,807,001

← NewerPage 3 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.