JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.140	14.680	13.870	14.560	14.392	6,999,231
2024-07-26	14.370	14.370	13.920	14.140	13.977	5,894,600
2024-07-25	13.880	14.360	13.540	14.330	14.165	7,203,869
2024-07-24	13.800	14.100	13.520	13.880	13.720	4,668,000
2024-07-23	13.790	14.390	13.790	13.820	13.660	5,025,581
2024-07-22	13.490	13.900	13.450	13.870	13.710	3,435,300
2024-07-19	13.310	13.710	13.200	13.480	13.324	3,100,800
2024-07-18	13.310	13.420	12.820	13.320	13.166	4,216,300
2024-07-17	14.170	14.340	13.500	13.570	13.413	4,497,500
2024-07-16	14.100	14.400	13.980	14.310	14.145	3,479,342
2024-07-15	14.630	14.680	14.050	14.280	14.115	4,221,531
2024-07-12	15.010	15.070	14.500	14.690	14.520	5,616,100
2024-07-11	14.820	15.140	14.480	15.000	14.827	8,025,416
2024-07-10	14.370	15.150	14.300	14.480	14.313	7,747,563
2024-07-09	13.780	14.380	13.340	14.310	14.145	7,361,100
2024-07-08	14.250	14.250	13.570	13.620	13.463	7,583,000
2024-07-05	14.450	14.790	14.200	14.530	14.362	7,297,000
2024-07-04	14.990	15.790	14.210	14.250	14.085	10,447,775
2024-07-03	15.210	15.490	14.560	14.820	14.649	8,884,500
2024-07-02	15.500	15.670	15.000	15.100	14.926	8,851,900
2024-07-01	16.080	16.430	15.240	15.510	15.331	11,539,300
2024-06-28	15.600	17.500	15.550	16.230	16.043	15,789,316
2024-06-27	16.010	16.500	15.570	15.650	15.469	15,075,150
2024-06-26	15.000	16.800	14.700	16.700	16.507	18,300,400
2024-06-25	15.180	15.970	14.890	15.480	15.301	14,129,770
2024-06-24	15.000	15.450	14.560	15.240	15.064	12,119,029
2024-06-21	15.800	15.960	15.080	15.440	15.262	15,978,370
2024-06-20	15.800	17.490	15.220	16.480	16.290	23,640,689
2024-06-19	15.760	16.330	15.120	15.900	15.716	19,910,743
2024-06-18	13.890	15.750	13.860	15.450	15.272	16,564,696
2024-06-17	13.800	14.180	13.680	13.950	13.789	7,825,636
2024-06-14	13.460	13.600	13.100	13.500	13.344	5,207,830
2024-06-13	13.150	13.660	13.140	13.450	13.295	6,638,681
2024-06-12	12.650	13.980	12.620	13.310	13.156	9,421,236
2024-06-11	12.120	12.760	11.800	12.690	12.543	7,142,736
2024-06-07	13.050	13.450	12.540	12.660	12.514	8,646,196
2024-06-06	14.780	14.800	12.440	12.580	12.435	15,843,714
2024-06-05	15.310	15.580	14.860	15.370	15.193	14,797,777
2024-06-04	14.420	17.100	14.150	15.930	15.746	21,149,620
2024-06-03	14.780	14.850	14.180	14.440	14.273	10,416,706
2024-05-31	14.200	15.490	13.920	15.210	14.916	16,232,717
2024-05-30	13.500	14.690	13.200	14.170	13.896	9,020,311
2024-05-29	13.440	13.650	13.340	13.500	13.239	1,590,663
2024-05-28	13.570	13.800	13.370	13.460	13.200	2,079,700
2024-05-27	13.550	13.720	13.200	13.600	13.337	2,802,500
2024-05-24	13.700	13.840	13.450	13.720	13.455	2,492,200
2024-05-23	14.050	14.050	13.640	13.660	13.396	2,408,200
2024-05-22	13.740	14.000	13.670	13.950	13.680	2,167,100
2024-05-21	13.870	13.900	13.650	13.730	13.464	1,988,133
2024-05-20	14.040	14.090	13.830	13.910	13.641	2,538,300
2024-05-17	13.880	14.070	13.830	14.040	13.768	2,426,600
2024-05-16	13.730	14.060	13.710	13.920	13.651	1,908,142
2024-05-15	13.810	14.040	13.700	13.730	13.464	1,939,500
2024-05-14	13.660	14.000	13.650	13.920	13.651	1,985,500
2024-05-13	13.800	13.850	13.330	13.580	13.317	2,318,013
2024-05-10	14.210	14.210	13.900	13.950	13.680	2,378,200
2024-05-09	13.860	14.250	13.860	14.120	13.847	2,487,600
2024-05-08	14.200	14.200	13.880	13.890	13.621	2,928,566
2024-05-07	14.050	14.270	13.860	14.200	13.925	3,299,900
2024-05-06	14.290	14.300	13.850	13.970	13.700	3,001,224

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0520 CNY
2025-06-10	0.1200 CNY
2024-06-03	0.1200 CNY
2023-05-24	0.0350 CNY
2022-05-26	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.