Bluestar Adisseo Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.500	11.530	10.970	11.020	11.020	12,124,661
2024-10-28	11.710	11.730	11.440	11.480	11.480	8,653,183
2024-10-25	11.750	11.750	11.520	11.640	11.640	7,215,373
2024-10-24	11.660	11.830	11.630	11.760	11.760	5,634,029
2024-10-23	11.410	11.810	11.410	11.730	11.730	9,286,224
2024-10-22	11.010	11.540	10.970	11.450	11.450	11,903,713
2024-10-21	11.120	11.180	10.780	11.020	11.020	9,204,092
2024-10-18	11.020	11.250	10.900	11.040	11.040	11,827,695
2024-10-17	11.330	11.350	10.930	10.960	10.960	8,971,971
2024-10-16	11.400	11.490	11.190	11.270	11.270	6,887,964
2024-10-15	11.690	11.700	11.400	11.400	11.400	8,524,854
2024-10-14	11.650	11.750	11.510	11.670	11.670	9,537,705
2024-10-11	11.650	11.780	11.380	11.580	11.580	10,247,433
2024-10-10	11.560	11.870	11.360	11.650	11.650	14,113,124
2024-10-09	11.850	11.980	11.290	11.550	11.550	19,242,000
2024-10-08	12.400	12.400	11.300	11.850	11.850	22,691,651
2024-09-30	10.930	11.370	10.730	11.290	11.290	22,298,491
2024-09-27	10.680	10.750	10.450	10.600	10.600	6,716,090
2024-09-26	10.050	10.360	10.010	10.350	10.350	8,186,361
2024-09-25	10.180	10.440	10.030	10.070	10.070	7,960,035
2024-09-24	9.800	10.240	9.720	10.180	10.180	7,584,235
2024-09-23	9.760	9.860	9.690	9.740	9.740	5,104,822
2024-09-20	10.150	10.330	9.710	9.750	9.750	7,853,600
2024-09-19	10.070	10.350	10.060	10.230	10.230	5,808,600
2024-09-18	9.890	10.140	9.820	10.120	10.120	6,963,400
2024-09-13	9.980	10.080	9.920	9.930	9.930	3,977,500
2024-09-12	9.910	10.090	9.830	9.990	9.990	5,128,700
2024-09-11	9.950	10.100	9.910	10.030	10.030	3,944,900
2024-09-10	10.170	10.180	9.910	10.030	10.030	5,315,200
2024-09-09	10.090	10.250	10.030	10.070	10.070	4,683,601
2024-09-06	10.170	10.310	10.140	10.150	10.150	5,774,500
2024-09-05	10.140	10.250	10.110	10.180	10.180	6,577,001
2024-09-04	10.230	10.330	10.100	10.120	10.120	7,065,123
2024-09-03	10.190	10.350	10.120	10.240	10.240	6,832,141
2024-09-02	10.100	10.350	10.040	10.190	10.190	11,798,835
2024-08-30	10.650	10.680	10.160	10.220	10.220	14,370,214
2024-08-29	10.610	10.680	10.470	10.590	10.590	5,771,900
2024-08-28	10.570	10.740	10.530	10.590	10.590	4,245,243
2024-08-27	10.670	10.750	10.570	10.620	10.620	5,039,100
2024-08-26	10.550	10.710	10.530	10.670	10.670	4,265,501
2024-08-23	10.630	10.790	10.570	10.630	10.630	3,869,900
2024-08-22	10.670	10.780	10.640	10.690	10.690	3,712,880
2024-08-21	10.620	10.750	10.620	10.720	10.720	3,574,900
2024-08-20	10.700	10.830	10.640	10.700	10.700	4,668,765
2024-08-19	10.720	10.900	10.680	10.800	10.800	4,305,330
2024-08-16	10.860	10.890	10.700	10.740	10.740	5,569,472
2024-08-15	10.740	11.080	10.730	10.890	10.890	7,838,380
2024-08-14	10.970	11.010	10.680	10.740	10.740	7,700,201
2024-08-13	10.820	10.990	10.820	10.970	10.970	5,286,194
2024-08-12	10.900	11.000	10.800	10.930	10.930	5,944,700
2024-08-09	11.190	11.200	10.880	10.930	10.930	10,264,235
2024-08-08	11.090	11.360	10.970	11.220	11.220	17,075,922
2024-08-07	10.870	10.950	10.780	10.870	10.870	5,289,696
2024-08-06	10.820	10.980	10.760	10.880	10.880	7,254,800
2024-08-05	11.100	11.160	10.670	10.710	10.710	13,278,696
2024-08-02	11.210	11.360	11.090	11.130	11.130	10,034,625
2024-08-01	11.220	11.410	11.150	11.250	11.250	11,558,156
2024-07-31	10.880	11.190	10.790	11.190	11.190	11,493,100
2024-07-30	10.880	10.940	10.700	10.880	10.880	5,596,300
2024-07-29	10.880	10.890	10.720	10.820	10.820	6,377,500

← NewerPage 9 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.