Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	8.920	9.190	8.920	9.190	9.190	10,031,153
2026-01-16	9.060	9.070	8.940	8.980	8.980	6,594,700
2026-01-15	9.030	9.090	8.990	9.030	9.030	5,118,171
2026-01-14	9.110	9.160	8.980	9.010	9.010	10,607,802
2026-01-13	9.120	9.180	9.060	9.110	9.110	7,042,801
2026-01-12	9.110	9.190	9.060	9.140	9.140	7,163,336
2026-01-09	9.080	9.130	9.040	9.110	9.110	6,322,110
2026-01-08	9.040	9.120	8.980	9.080	9.080	5,237,001
2026-01-07	9.160	9.180	9.030	9.030	9.030	8,159,146
2026-01-06	8.990	9.160	8.990	9.150	9.150	9,847,635
2026-01-05	8.970	9.010	8.910	8.980	8.980	5,421,700
2025-12-31	9.000	9.030	8.900	8.970	8.970	5,304,863
2025-12-30	9.000	9.070	8.950	9.010	9.010	5,102,472
2025-12-29	9.020	9.170	8.970	9.030	9.030	8,198,900
2025-12-26	8.940	8.980	8.910	8.960	8.960	4,153,259
2025-12-25	8.940	8.970	8.900	8.940	8.940	3,275,400
2025-12-24	9.020	9.030	8.910	8.930	8.930	5,088,508
2025-12-23	9.100	9.100	8.960	8.970	8.970	4,430,474
2025-12-22	9.090	9.100	9.000	9.050	9.050	4,819,100
2025-12-19	8.920	9.090	8.870	9.060	9.060	6,643,484
2025-12-18	8.800	8.980	8.800	8.930	8.930	5,596,100
2025-12-17	8.750	8.870	8.660	8.820	8.820	4,475,589
2025-12-16	8.820	8.850	8.700	8.770	8.770	4,474,130
2025-12-15	8.790	8.860	8.750	8.800	8.800	4,107,100
2025-12-12	8.860	8.870	8.750	8.840	8.840	5,663,140
2025-12-11	8.980	9.020	8.790	8.830	8.830	6,599,333
2025-12-10	8.980	9.010	8.910	8.970	8.970	3,710,229
2025-12-09	9.070	9.080	8.980	8.980	8.980	4,519,100
2025-12-08	9.160	9.170	9.040	9.060	9.060	7,428,931
2025-12-05	8.990	9.210	8.890	9.140	9.140	9,558,248
2025-12-04	9.080	9.080	8.920	8.960	8.960	4,433,434
2025-12-03	9.100	9.100	9.030	9.070	9.070	3,641,779
2025-12-02	9.060	9.120	9.010	9.080	9.080	4,974,149
2025-12-01	9.170	9.180	9.030	9.050	9.050	9,436,935
2025-11-28	9.140	9.160	9.100	9.150	9.150	4,241,000
2025-11-27	9.050	9.160	8.980	9.130	9.130	5,705,404
2025-11-26	9.110	9.130	9.040	9.050	9.050	5,834,267
2025-11-25	9.130	9.170	9.090	9.100	9.100	6,445,632
2025-11-24	9.330	9.330	9.110	9.120	9.120	7,763,601
2025-11-21	9.420	9.500	9.250	9.270	9.270	8,276,900
2025-11-20	9.570	9.630	9.460	9.490	9.490	5,147,561
2025-11-19	9.540	9.630	9.490	9.550	9.550	5,247,400
2025-11-18	9.670	9.740	9.530	9.570	9.570	6,764,100
2025-11-17	9.600	9.700	9.520	9.680	9.680	8,212,755
2025-11-14	9.720	9.760	9.620	9.620	9.620	5,696,600
2025-11-13	9.680	9.740	9.660	9.720	9.720	7,268,200
2025-11-12	9.680	9.740	9.620	9.690	9.690	7,115,427
2025-11-11	9.660	9.690	9.580	9.660	9.660	7,014,853
2025-11-10	9.550	9.710	9.550	9.660	9.660	11,643,500
2025-11-07	9.450	9.540	9.410	9.530	9.530	8,886,221
2025-11-06	9.360	9.470	9.350	9.420	9.420	7,532,949
2025-11-05	9.300	9.390	9.300	9.390	9.390	4,398,753
2025-11-04	9.400	9.430	9.310	9.340	9.340	5,654,222
2025-11-03	9.400	9.480	9.340	9.420	9.420	9,485,091
2025-10-31	9.470	9.480	9.370	9.410	9.410	7,090,100
2025-10-30	9.460	9.590	9.400	9.510	9.510	7,176,518
2025-10-29	9.440	9.480	9.400	9.460	9.460	6,269,098
2025-10-28	9.490	9.520	9.450	9.470	9.470	3,972,043
2025-10-27	9.460	9.520	9.450	9.490	9.490	6,509,280
2025-10-24	9.470	9.530	9.430	9.460	9.460	5,219,671

← NewerPage 4 of 21 · 1,217 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.