Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.600	11.770	11.490	11.720	11.720	7,094,100
2025-01-21	11.650	11.780	11.480	11.700	11.700	7,569,700
2025-01-20	11.740	11.950	11.560	11.680	11.680	8,844,200
2025-01-17	11.520	11.830	11.520	11.800	11.800	8,110,731
2025-01-16	11.770	11.950	11.550	11.600	11.600	9,995,669
2025-01-15	12.050	12.200	11.620	11.660	11.660	11,854,200
2025-01-14	11.530	12.070	11.460	12.070	12.070	11,095,401
2025-01-13	11.570	11.850	11.510	11.630	11.630	9,438,594
2025-01-10	11.450	11.900	11.410	11.650	11.650	10,056,300
2025-01-09	11.310	11.540	11.170	11.430	11.430	7,956,400
2025-01-08	11.520	11.550	11.080	11.350	11.350	9,062,500
2025-01-07	11.500	11.700	11.420	11.590	11.590	11,173,475
2025-01-06	11.790	11.880	11.410	11.550	11.550	11,946,655
2025-01-03	12.170	12.300	11.720	11.800	11.800	14,486,700
2025-01-02	12.490	12.540	11.970	12.060	12.060	22,162,999
2024-12-31	12.390	12.850	12.330	12.550	12.550	23,089,121
2024-12-30	12.020	12.440	11.960	12.370	12.370	16,551,814
2024-12-27	11.740	11.990	11.620	11.950	11.950	12,067,800
2024-12-26	11.610	11.720	11.520	11.530	11.530	6,003,311
2024-12-25	11.520	11.620	11.280	11.580	11.580	7,420,431
2024-12-24	11.150	11.500	11.110	11.480	11.480	10,456,430
2024-12-23	11.210	11.350	11.090	11.090	11.090	6,791,022
2024-12-20	11.090	11.170	11.030	11.110	11.110	3,866,724
2024-12-19	11.090	11.130	10.980	11.090	11.090	4,310,704
2024-12-18	11.170	11.350	11.130	11.150	11.150	4,965,912
2024-12-17	11.300	11.340	11.110	11.200	11.200	6,869,443
2024-12-16	11.410	11.670	11.210	11.260	11.260	11,331,147
2024-12-13	11.220	11.650	11.160	11.400	11.400	18,107,491
2024-12-12	11.210	11.520	11.140	11.290	11.290	10,537,743
2024-12-11	11.100	11.370	11.070	11.220	11.220	7,262,100
2024-12-10	11.300	11.510	11.030	11.070	11.070	9,067,672
2024-12-09	11.100	11.350	11.070	11.150	11.150	8,051,800
2024-12-06	10.990	11.130	10.930	11.080	11.080	5,115,304
2024-12-05	11.010	11.060	10.890	10.980	10.980	4,875,129
2024-12-04	11.050	11.120	10.860	10.960	10.960	5,726,423
2024-12-03	11.060	11.140	10.920	11.060	11.060	5,308,931
2024-12-02	10.860	11.100	10.770	11.060	11.060	10,458,397
2024-11-29	10.750	10.940	10.680	10.800	10.800	5,878,317
2024-11-28	10.800	10.880	10.660	10.700	10.700	6,050,584
2024-11-27	10.750	10.780	10.460	10.750	10.750	6,941,200
2024-11-26	10.870	10.900	10.740	10.780	10.780	4,072,734
2024-11-25	10.750	11.010	10.710	10.870	10.870	6,198,300
2024-11-22	11.260	11.310	10.780	10.780	10.780	9,183,030
2024-11-21	11.260	11.350	11.170	11.280	11.280	5,386,400
2024-11-20	11.290	11.370	11.200	11.260	11.260	6,532,209
2024-11-19	11.210	11.330	11.050	11.270	11.270	8,583,078
2024-11-18	11.140	11.480	11.120	11.190	11.190	12,001,509
2024-11-15	11.100	11.260	11.100	11.140	11.140	6,409,295
2024-11-14	11.330	11.410	11.140	11.160	11.160	6,659,701
2024-11-13	11.270	11.420	11.150	11.310	11.310	7,063,267
2024-11-12	11.430	11.550	11.200	11.270	11.270	9,716,879
2024-11-11	11.700	11.700	11.410	11.440	11.440	9,776,400
2024-11-08	12.000	12.060	11.470	11.580	11.580	11,626,717
2024-11-07	11.910	12.070	11.780	11.860	11.860	10,167,700
2024-11-06	11.720	12.020	11.710	11.850	11.850	10,191,608
2024-11-05	11.560	11.750	11.430	11.720	11.720	11,789,025
2024-11-04	11.160	11.560	11.060	11.550	11.550	13,445,929
2024-11-01	10.990	11.290	10.950	11.130	11.130	14,306,712
2024-10-31	11.140	11.160	10.760	10.980	10.980	10,570,435
2024-10-30	11.050	11.250	10.950	11.050	11.050	9,362,360

← NewerPage 8 of 21 · 1,213 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.