Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.400	9.470	9.340	9.470	9.470	4,467,309
2025-10-22	9.380	9.460	9.320	9.400	9.400	5,885,115
2025-10-21	9.310	9.390	9.270	9.380	9.380	5,215,000
2025-10-20	9.400	9.400	9.260	9.310	9.310	7,637,300
2025-10-17	9.470	9.510	9.330	9.350	9.350	5,479,148
2025-10-16	9.530	9.560	9.450	9.480	9.480	5,272,273
2025-10-15	9.520	9.570	9.490	9.530	9.530	5,834,944
2025-10-14	9.580	9.600	9.480	9.510	9.510	7,646,701
2025-10-13	9.490	9.620	9.440	9.580	9.580	11,061,500
2025-10-10	9.510	9.730	9.490	9.700	9.700	10,933,174
2025-10-09	9.460	9.560	9.440	9.550	9.550	9,452,000
2025-09-30	9.430	9.450	9.350	9.410	9.410	5,286,859
2025-09-29	9.410	9.430	9.280	9.420	9.420	7,189,100
2025-09-26	9.380	9.440	9.360	9.410	9.410	4,884,400
2025-09-25	9.460	9.500	9.380	9.380	9.380	5,584,225
2025-09-24	9.390	9.480	9.350	9.460	9.460	6,516,439
2025-09-23	9.460	9.490	9.280	9.390	9.390	8,185,040
2025-09-22	9.620	9.650	9.430	9.460	9.460	6,129,400
2025-09-19	9.470	9.630	9.460	9.600	9.600	8,363,801
2025-09-18	9.610	9.630	9.430	9.470	9.470	10,874,209
2025-09-17	9.660	9.680	9.590	9.610	9.610	8,454,660
2025-09-16	9.690	9.720	9.540	9.640	9.640	8,555,900
2025-09-15	9.810	9.840	9.600	9.680	9.680	13,805,893
2025-09-12	9.820	9.860	9.740	9.800	9.800	8,879,454
2025-09-11	9.790	9.830	9.720	9.820	9.820	8,484,800
2025-09-10	9.830	9.850	9.770	9.790	9.790	6,492,854
2025-09-09	9.880	9.890	9.740	9.810	9.810	7,260,586
2025-09-08	9.790	9.890	9.690	9.880	9.880	10,291,986
2025-09-05	9.780	9.790	9.670	9.780	9.780	8,318,845
2025-09-04	9.760	9.800	9.640	9.750	9.750	9,017,727
2025-09-03	9.990	10.010	9.750	9.760	9.760	8,842,150
2025-09-02	10.070	10.080	9.870	9.940	9.940	14,803,160
2025-09-01	10.200	10.450	9.970	10.070	10.070	27,136,467
2025-08-29	10.530	10.640	10.440	10.580	10.580	8,771,866
2025-08-28	10.410	10.570	10.240	10.540	10.540	10,558,221
2025-08-27	10.710	10.780	10.390	10.410	10.410	10,366,785
2025-08-26	10.570	10.780	10.500	10.720	10.720	9,962,397
2025-08-25	10.540	10.610	10.470	10.570	10.570	10,138,287
2025-08-22	10.560	10.580	10.410	10.530	10.530	7,315,955
2025-08-21	10.480	10.590	10.420	10.550	10.550	8,163,320
2025-08-20	10.250	10.490	10.210	10.490	10.490	7,985,150
2025-08-19	10.300	10.370	10.260	10.270	10.270	6,452,900
2025-08-18	10.420	10.440	10.260	10.310	10.310	9,338,100
2025-08-15	10.090	10.360	10.090	10.340	10.340	8,526,540
2025-08-14	10.210	10.250	10.110	10.110	10.110	5,288,067
2025-08-13	10.250	10.310	10.180	10.220	10.220	6,195,100
2025-08-12	10.260	10.270	10.180	10.230	10.230	5,917,891
2025-08-11	10.100	10.250	10.040	10.210	10.210	7,957,001
2025-08-08	9.990	10.150	9.980	10.100	10.100	7,925,600
2025-08-07	10.030	10.090	9.970	9.990	9.990	5,755,150
2025-08-06	9.970	10.040	9.910	10.030	10.030	7,282,728
2025-08-05	9.980	10.000	9.920	9.970	9.970	6,078,191
2025-08-04	9.960	10.000	9.860	9.980	9.980	7,539,312
2025-08-01	9.940	10.070	9.930	9.990	9.990	6,739,811
2025-07-31	10.100	10.140	9.880	9.910	9.910	10,587,410
2025-07-30	10.090	10.270	10.050	10.140	10.140	8,603,824
2025-07-29	10.030	10.090	9.960	10.080	10.080	6,090,107
2025-07-28	10.130	10.140	10.000	10.030	10.030	8,249,980
2025-07-25	10.180	10.310	10.110	10.130	10.130	8,188,093
2025-07-24	10.180	10.210	10.080	10.130	10.130	9,516,040

← NewerPage 5 of 21 · 1,212 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.