Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.360	10.380	10.120	10.190	10.190	9,354,694
2025-07-22	10.200	10.350	10.100	10.330	10.330	12,810,511
2025-07-21	10.060	10.200	10.010	10.140	10.140	10,077,355
2025-07-18	9.940	10.060	9.860	10.050	10.050	9,242,000
2025-07-17	9.700	10.120	9.680	9.930	9.930	17,296,656
2025-07-16	9.710	9.730	9.660	9.710	9.710	4,817,600
2025-07-15	9.780	9.810	9.650	9.680	9.680	7,591,424
2025-07-14	9.800	9.840	9.760	9.800	9.800	5,584,299
2025-07-11	9.740	9.850	9.730	9.800	9.800	8,491,600
2025-07-10	9.640	9.780	9.610	9.740	9.740	8,000,969
2025-07-09	9.680	9.730	9.630	9.630	9.630	7,015,300
2025-07-08	9.700	9.720	9.620	9.700	9.700	7,614,500
2025-07-07	9.690	9.720	9.640	9.680	9.680	3,424,786
2025-07-04	9.740	9.770	9.670	9.670	9.670	4,276,070
2025-07-03	9.790	9.800	9.710	9.740	9.740	4,678,600
2025-07-02	9.720	9.790	9.680	9.770	9.770	6,954,400
2025-07-01	9.670	9.730	9.600	9.720	9.720	7,075,840
2025-06-30	9.700	9.720	9.590	9.650	9.650	7,837,466
2025-06-27	9.620	9.750	9.620	9.690	9.690	6,170,932
2025-06-26	9.680	9.720	9.600	9.630	9.630	5,816,100
2025-06-25	9.590	9.710	9.550	9.640	9.640	7,971,544
2025-06-24	9.450	9.580	9.450	9.560	9.560	5,882,554
2025-06-23	9.360	9.500	9.310	9.480	9.480	5,408,000
2025-06-20	9.400	9.470	9.340	9.370	9.370	5,528,483
2025-06-19	9.510	9.550	9.360	9.420	9.420	6,019,728
2025-06-18	9.540	9.600	9.500	9.510	9.510	5,293,589
2025-06-17	9.640	9.660	9.500	9.540	9.540	6,819,305
2025-06-16	9.620	9.730	9.580	9.630	9.630	7,657,300
2025-06-13	9.630	9.680	9.590	9.630	9.630	7,320,845
2025-06-12	9.670	9.700	9.630	9.650	9.650	5,021,834
2025-06-11	9.600	9.710	9.600	9.660	9.660	6,163,343
2025-06-10	9.660	9.710	9.540	9.620	9.620	6,712,045
2025-06-09	9.620	9.680	9.580	9.640	9.640	5,621,145
2025-06-06	9.540	9.670	9.520	9.610	9.610	5,496,911
2025-06-05	9.610	9.630	9.520	9.540	9.540	5,837,385
2025-06-04	9.560	9.630	9.520	9.610	9.610	6,399,401
2025-06-03	9.620	9.650	9.490	9.530	9.530	9,092,607
2025-05-30	9.620	9.670	9.560	9.620	9.620	5,191,900
2025-05-29	9.500	9.650	9.450	9.620	9.620	5,689,923
2025-05-28	9.620	9.630	9.500	9.500	9.500	4,875,604
2025-05-27	9.610	9.650	9.550	9.610	9.610	5,115,317
2025-05-26	9.710	9.740	9.580	9.610	9.610	6,324,100
2025-05-23	9.770	9.840	9.700	9.710	9.710	5,564,501
2025-05-22	9.810	9.820	9.670	9.710	9.710	6,156,900
2025-05-21	9.830	10.140	9.810	9.840	9.840	9,562,387
2025-05-20	9.820	9.830	9.720	9.820	9.820	6,356,651
2025-05-19	9.960	9.970	9.880	9.920	9.920	5,064,500
2025-05-16	9.980	9.990	9.870	9.920	9.920	6,031,192
2025-05-15	9.990	10.040	9.930	9.970	9.970	5,182,429
2025-05-14	9.950	10.020	9.880	10.010	10.010	6,854,159
2025-05-13	9.950	9.960	9.870	9.940	9.940	8,716,470
2025-05-12	9.890	9.890	9.790	9.870	9.870	7,025,238
2025-05-09	9.890	9.900	9.750	9.800	9.800	6,102,676
2025-05-08	9.840	9.890	9.750	9.860	9.860	7,649,799
2025-05-07	9.830	9.920	9.760	9.870	9.870	9,966,701
2025-05-06	9.690	9.810	9.670	9.750	9.750	14,244,440
2025-04-30	9.680	9.750	9.590	9.610	9.610	9,095,135
2025-04-29	9.750	9.920	9.690	9.700	9.700	12,507,399
2025-04-28	9.790	9.790	9.620	9.690	9.690	6,623,106
2025-04-25	9.870	9.870	9.660	9.800	9.800	10,089,996

← NewerPage 6 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.