Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.750	9.950	9.720	9.870	9.870	12,168,538
2025-04-23	9.720	9.770	9.680	9.710	9.710	6,717,300
2025-04-22	9.590	9.750	9.520	9.690	9.690	7,601,101
2025-04-21	9.500	9.620	9.490	9.620	9.620	6,495,754
2025-04-18	9.560	9.640	9.460	9.530	9.530	4,438,600
2025-04-17	9.490	9.630	9.420	9.560	9.560	6,078,143
2025-04-16	9.730	9.730	9.420	9.500	9.500	7,538,600
2025-04-15	9.810	9.820	9.680	9.730	9.730	6,108,154
2025-04-14	9.870	9.950	9.710	9.810	9.810	13,093,026
2025-04-11	9.800	9.880	9.720	9.830	9.830	8,332,338
2025-04-10	9.780	9.880	9.650	9.820	9.820	12,565,226
2025-04-09	9.550	9.690	9.310	9.640	9.640	15,644,654
2025-04-08	9.550	9.610	9.200	9.600	9.600	16,921,507
2025-04-07	9.940	9.980	9.430	9.430	9.430	13,409,367
2025-04-03	10.480	10.550	10.400	10.480	10.480	7,803,150
2025-04-02	10.680	10.680	10.460	10.570	10.570	7,654,000
2025-04-01	10.580	10.680	10.530	10.670	10.670	8,458,432
2025-03-31	10.620	10.700	10.470	10.600	10.600	8,459,603
2025-03-28	11.020	11.020	10.600	10.600	10.600	12,845,461
2025-03-27	10.960	11.190	10.880	11.100	11.100	11,740,549
2025-03-26	11.010	11.040	10.920	10.960	10.960	8,522,100
2025-03-25	11.000	11.010	10.880	10.970	10.970	8,088,384
2025-03-24	11.070	11.090	10.840	10.950	10.950	9,163,839
2025-03-21	10.930	11.040	10.890	10.990	10.990	9,077,380
2025-03-20	11.180	11.180	10.910	10.940	10.940	9,894,200
2025-03-19	11.150	11.230	11.060	11.130	11.130	11,741,690
2025-03-18	11.110	11.200	11.020	11.130	11.130	13,008,278
2025-03-17	11.000	11.140	10.930	11.090	11.090	18,035,741
2025-03-14	10.850	10.950	10.760	10.930	10.930	14,876,591
2025-03-13	10.810	10.890	10.740	10.840	10.840	11,941,300
2025-03-12	10.800	10.920	10.730	10.760	10.760	13,887,070
2025-03-11	10.540	10.800	10.470	10.750	10.750	13,824,065
2025-03-10	10.770	10.770	10.530	10.600	10.600	10,828,163
2025-03-07	10.620	10.830	10.520	10.710	10.710	14,916,063
2025-03-06	10.680	10.690	10.490	10.620	10.620	13,354,860
2025-03-05	10.760	10.760	10.530	10.580	10.580	10,105,200
2025-03-04	10.750	10.860	10.630	10.770	10.770	17,415,452
2025-03-03	10.320	10.760	10.320	10.690	10.690	24,461,631
2025-02-28	10.870	10.880	10.290	10.340	10.340	28,347,136
2025-02-27	10.820	10.870	10.700	10.770	10.770	14,146,568
2025-02-26	10.820	10.860	10.670	10.810	10.810	15,164,901
2025-02-25	10.890	10.890	10.720	10.760	10.760	10,551,231
2025-02-24	11.050	11.100	10.910	10.940	10.940	11,054,229
2025-02-21	11.140	11.220	10.950	11.000	11.000	12,595,843
2025-02-20	11.140	11.200	11.070	11.140	11.140	8,329,701
2025-02-19	11.170	11.280	11.130	11.140	11.140	9,325,100
2025-02-18	11.300	11.410	11.140	11.190	11.190	9,716,356
2025-02-17	11.150	11.320	11.060	11.290	11.290	13,084,025
2025-02-14	11.200	11.260	11.080	11.150	11.150	9,936,652
2025-02-13	11.410	11.430	11.160	11.190	11.190	12,432,510
2025-02-12	11.600	11.680	11.390	11.430	11.430	12,181,630
2025-02-11	11.280	11.800	11.280	11.640	11.640	18,876,291
2025-02-10	11.420	11.550	11.180	11.270	11.270	15,846,644
2025-02-07	11.450	11.560	11.300	11.420	11.420	12,786,698
2025-02-06	11.300	11.450	11.230	11.450	11.450	13,621,700
2025-02-05	11.900	11.930	11.370	11.450	11.450	20,073,756
2025-01-27	11.580	11.840	11.540	11.730	11.730	11,479,237
2025-01-24	11.590	11.850	11.540	11.630	11.630	10,725,900
2025-01-23	11.730	11.830	11.620	11.660	11.660	8,454,283
2025-01-22	11.600	11.770	11.490	11.720	11.720	7,094,100

← NewerPage 7 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.