JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.850	14.110	13.550	13.950	13.680	3,475,900
2024-04-29	13.640	13.950	13.460	13.920	13.651	4,108,911
2024-04-26	13.300	13.480	12.910	13.230	12.974	3,692,716
2024-04-25	12.670	12.920	12.660	12.790	12.543	3,131,159
2024-04-24	12.550	12.830	12.410	12.730	12.484	3,476,651
2024-04-23	11.980	12.790	11.960	12.570	12.327	3,898,445
2024-04-22	12.010	12.180	11.610	12.000	11.768	2,161,600
2024-04-19	12.110	12.370	11.960	12.080	11.846	2,223,662
2024-04-18	12.420	12.610	11.960	12.180	11.944	3,286,201
2024-04-17	10.890	12.440	10.890	12.420	12.180	4,403,577
2024-04-16	12.260	12.260	10.720	10.730	10.522	4,442,196
2024-04-15	13.300	13.530	11.970	12.190	11.954	3,980,316
2024-04-12	13.400	13.600	13.200	13.240	12.984	1,975,464
2024-04-11	13.200	13.640	13.000	13.350	13.092	2,502,657
2024-04-10	13.690	13.790	12.970	13.180	12.925	2,600,763
2024-04-09	13.500	13.780	13.480	13.690	13.425	2,021,600
2024-04-08	14.050	14.060	13.470	13.480	13.219	2,824,400
2024-04-03	14.500	14.500	13.850	14.040	13.768	3,014,600
2024-04-02	14.750	14.760	14.370	14.510	14.229	3,143,197
2024-04-01	14.430	14.800	14.340	14.750	14.465	3,502,653
2024-03-29	14.200	14.570	14.170	14.390	14.112	1,912,370
2024-03-28	13.610	14.470	13.500	14.190	13.916	4,419,882
2024-03-27	14.480	14.620	13.620	13.680	13.415	5,116,508
2024-03-26	14.660	14.960	14.310	14.710	14.425	4,961,564
2024-03-25	14.930	15.280	14.350	14.530	14.249	5,917,664
2024-03-22	15.500	15.540	14.990	15.010	14.720	5,884,327
2024-03-21	15.540	15.680	15.230	15.550	15.249	5,771,594
2024-03-20	15.530	15.650	15.360	15.550	15.249	6,056,930
2024-03-19	15.850	16.020	15.520	15.580	15.279	8,454,729
2024-03-18	15.430	16.170	15.220	16.060	15.749	12,033,439
2024-03-15	15.080	15.440	14.730	15.420	15.122	9,427,715
2024-03-14	15.250	15.900	14.880	15.440	15.141	12,600,965
2024-03-13	15.760	17.680	15.220	15.330	15.033	17,915,078
2024-03-12	14.400	15.120	14.190	15.100	14.808	9,873,292
2024-03-11	14.130	14.410	13.820	14.350	14.072	7,596,923
2024-03-08	14.270	14.550	13.760	14.310	14.033	10,126,104
2024-03-07	14.850	15.760	14.500	14.500	14.220	18,093,731
2024-03-06	13.690	14.530	13.580	14.360	14.082	10,361,745
2024-03-05	13.900	13.930	13.490	13.580	13.317	4,543,422
2024-03-04	13.900	14.130	13.410	13.980	13.710	6,149,697
2024-03-01	13.770	14.140	13.660	13.980	13.710	6,650,782
2024-02-29	12.780	13.850	12.670	13.790	13.523	8,515,565
2024-02-28	14.900	14.990	12.880	12.980	12.729	14,412,125
2024-02-27	14.600	15.400	14.180	15.210	14.916	16,145,470
2024-02-26	14.210	15.600	13.600	14.750	14.465	16,569,154
2024-02-23	12.390	14.090	12.200	13.690	13.425	13,215,416
2024-02-22	11.550	12.390	11.550	12.390	12.150	11,173,016
2024-02-21	11.260	12.750	11.110	11.720	11.493	10,900,632
2024-02-20	10.700	11.850	10.450	11.550	11.327	8,479,473
2024-02-19	10.300	10.770	10.200	10.700	10.493	7,893,044
2024-02-08	9.060	10.080	8.500	10.010	9.816	8,485,503
2024-02-07	10.400	10.420	8.960	9.050	8.875	9,388,871
2024-02-06	9.700	10.730	9.050	10.240	10.042	6,750,113
2024-02-05	11.620	11.700	9.880	10.000	9.807	6,613,702
2024-02-02	12.370	12.770	11.220	11.870	11.640	5,350,423
2024-02-01	12.560	12.640	12.050	12.440	12.199	4,290,573
2024-01-31	13.350	13.510	12.300	12.340	12.101	4,485,081
2024-01-30	13.670	13.850	13.220	13.230	12.974	3,543,150
2024-01-29	14.650	14.760	13.710	13.710	13.445	4,359,445
2024-01-26	14.510	14.960	14.440	14.630	14.347	4,239,730

← NewerPage 11 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.