JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.180	14.670	13.920	14.650	14.367	6,041,356
2024-01-24	14.390	14.730	13.700	14.230	13.955	5,957,685
2024-01-23	14.200	14.710	13.890	14.330	14.053	5,136,408
2024-01-22	15.870	15.870	13.930	14.330	14.053	7,766,786
2024-01-19	16.850	16.960	15.900	15.920	15.612	6,703,215
2024-01-18	17.180	17.180	16.200	16.740	16.416	6,784,781
2024-01-17	17.780	17.790	16.880	17.160	16.828	7,669,190
2024-01-16	18.030	18.190	17.260	17.780	17.436	9,435,146
2024-01-15	18.400	18.400	18.400	18.400	18.044	0
2024-01-12	19.240	19.300	18.300	18.400	18.044	14,020,602
2024-01-11	18.040	19.430	17.610	19.260	18.887	23,946,112
2024-01-10	20.780	21.300	18.580	18.600	18.240	27,956,488
2024-01-09	16.350	19.570	16.350	19.570	19.191	8,904,379
2024-01-08	16.800	16.890	16.290	16.310	15.994	2,001,294
2024-01-05	17.210	17.440	16.620	16.800	16.475	3,119,928
2024-01-04	17.620	17.620	16.930	17.200	16.867	3,324,694
2024-01-03	17.610	17.690	17.150	17.380	17.044	2,991,300
2024-01-02	17.950	18.030	17.580	17.680	17.338	4,695,446
2023-12-29	17.070	17.980	16.940	17.860	17.514	7,223,694
2023-12-28	15.950	17.240	15.750	17.120	16.789	6,519,692
2023-12-27	15.980	16.020	15.650	15.860	15.553	2,629,887
2023-12-26	16.570	16.720	15.840	15.930	15.622	4,514,777
2023-12-25	16.590	17.450	16.510	16.730	16.406	4,674,998
2023-12-22	17.530	17.680	16.570	16.640	16.318	5,323,164
2023-12-21	17.800	17.840	16.610	17.370	17.034	5,981,236
2023-12-20	17.430	17.960	17.320	17.510	17.171	8,678,426
2023-12-19	16.490	17.550	16.210	17.380	17.044	9,267,256
2023-12-18	16.700	17.160	16.440	16.520	16.200	6,055,956
2023-12-15	17.470	17.670	16.780	16.990	16.661	10,102,046
2023-12-14	17.630	18.850	16.930	17.900	17.554	15,932,509
2023-12-13	16.790	17.250	16.570	17.030	16.701	2,554,212
2023-12-12	16.800	16.980	16.660	16.810	16.485	1,772,116
2023-12-11	16.410	16.930	16.340	16.780	16.455	2,743,849
2023-12-08	16.690	16.990	16.460	16.470	16.151	1,983,018
2023-12-07	16.770	17.000	16.600	16.630	16.308	1,956,700
2023-12-06	16.780	17.240	16.650	16.720	16.397	2,167,199
2023-12-05	17.160	17.350	16.670	16.670	16.348	2,083,700
2023-12-04	17.220	17.460	17.150	17.270	16.936	2,199,000
2023-12-01	17.160	17.330	16.920	17.180	16.848	2,476,298
2023-11-30	17.310	17.790	17.000	17.300	16.965	3,463,000
2023-11-29	17.390	17.530	17.170	17.220	16.887	1,754,900
2023-11-28	17.280	17.570	16.980	17.360	17.024	1,892,130
2023-11-27	17.240	17.430	16.900	17.120	16.789	2,587,000
2023-11-24	17.490	17.600	16.970	17.190	16.857	2,685,905
2023-11-23	17.370	17.650	17.300	17.480	17.142	1,911,408
2023-11-22	17.750	17.910	17.430	17.430	17.093	2,716,380
2023-11-21	18.300	18.360	17.710	17.850	17.505	4,685,952
2023-11-20	17.730	18.490	17.620	18.300	17.946	6,037,896
2023-11-17	17.350	17.750	17.320	17.730	17.387	3,181,700
2023-11-16	17.650	17.750	17.350	17.390	17.054	2,668,300
2023-11-15	17.740	17.870	17.430	17.760	17.416	3,858,549
2023-11-14	17.450	17.780	17.310	17.760	17.416	4,605,517
2023-11-13	17.340	17.600	17.200	17.490	17.152	4,120,400
2023-11-10	17.220	17.560	17.030	17.350	17.014	3,849,317
2023-11-09	17.370	17.510	17.180	17.250	16.916	3,329,130
2023-11-08	17.400	17.590	17.150	17.350	17.014	4,074,583
2023-11-07	17.140	17.420	16.920	17.400	17.063	5,580,822
2023-11-06	17.110	17.260	16.690	17.190	16.857	8,271,854
2023-11-03	15.980	17.950	15.850	17.020	16.691	9,484,947
2023-11-02	15.900	16.340	15.620	15.620	15.318	1,845,500

← NewerPage 12 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.