JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.110	16.180	15.820	15.920	15.612	1,787,933
2023-10-31	16.420	16.590	15.780	15.960	15.651	2,301,500
2023-10-30	16.210	16.500	16.080	16.430	16.112	2,293,417
2023-10-27	16.230	16.650	16.000	16.300	15.985	2,348,800
2023-10-26	16.390	16.600	16.070	16.380	16.063	1,375,935
2023-10-25	16.160	16.770	16.120	16.400	16.083	1,853,032
2023-10-24	15.620	16.300	15.590	16.070	15.759	2,260,000
2023-10-23	15.650	15.960	15.350	15.440	15.141	1,550,518
2023-10-20	16.110	16.500	15.810	15.820	15.514	1,942,200
2023-10-19	16.010	16.650	16.010	16.080	15.769	2,320,700
2023-10-18	16.490	16.600	16.100	16.170	15.857	3,204,000
2023-10-17	16.520	17.490	16.350	16.730	16.406	4,924,295
2023-10-16	16.860	16.950	16.340	16.520	16.200	2,238,112
2023-10-13	17.080	17.080	16.680	16.710	16.387	2,224,740
2023-10-12	17.430	17.450	16.950	17.090	16.759	2,277,560
2023-10-11	17.400	17.650	16.950	17.430	17.093	2,738,299
2023-10-10	17.400	17.720	17.210	17.250	16.916	2,100,130
2023-10-09	17.280	17.480	17.180	17.350	17.014	1,920,699
2023-09-28	17.130	17.490	17.130	17.280	16.946	2,036,900
2023-09-27	17.500	17.570	17.030	17.160	16.828	3,014,300
2023-09-26	17.090	17.660	16.810	17.470	17.132	5,063,700
2023-09-25	17.180	17.450	16.900	17.000	16.671	1,938,487
2023-09-22	16.720	17.120	16.500	17.100	16.769	2,658,184
2023-09-21	16.620	16.980	16.400	16.590	16.269	1,955,900
2023-09-20	16.950	17.390	16.720	16.800	16.475	2,017,500
2023-09-19	17.660	17.660	16.800	16.900	16.573	2,817,622
2023-09-18	17.000	17.710	16.800	17.490	17.152	3,866,768
2023-09-15	17.190	17.440	16.910	16.950	16.622	2,379,795
2023-09-14	17.590	17.590	16.970	17.100	16.769	2,641,600
2023-09-13	18.000	18.100	17.300	17.540	17.201	4,050,085
2023-09-12	17.820	18.220	17.710	18.080	17.730	4,087,300
2023-09-11	17.760	18.160	17.760	17.960	17.613	3,148,700
2023-09-08	18.210	18.350	17.910	17.950	17.603	3,350,200
2023-09-07	18.550	18.550	17.980	18.060	17.711	4,579,400
2023-09-06	18.800	19.070	18.500	18.630	18.270	5,861,297
2023-09-05	18.800	19.440	18.710	19.030	18.662	6,777,204
2023-09-04	19.120	19.190	18.560	18.970	18.603	5,900,612
2023-09-01	18.890	19.440	18.880	19.000	18.632	7,846,685
2023-08-31	19.280	19.740	18.760	19.220	18.848	12,061,164
2023-08-30	20.980	20.980	19.180	19.280	18.907	21,748,487
2023-08-29	15.500	18.720	15.470	18.720	18.358	10,512,945
2023-08-28	16.880	16.880	15.520	15.600	15.298	8,579,535
2023-08-25	17.700	17.710	15.600	15.890	15.583	11,450,340
2023-08-24	18.700	18.750	17.880	18.110	17.760	10,611,087
2023-08-23	17.910	19.280	17.540	19.030	18.662	16,055,768
2023-08-22	17.490	18.280	17.280	18.160	17.809	12,519,122
2023-08-21	16.830	17.590	16.830	17.240	16.906	3,951,455
2023-08-18	17.540	17.830	17.000	17.130	16.799	5,448,500
2023-08-17	16.660	17.850	16.660	17.600	17.260	7,665,331
2023-08-16	17.100	17.250	16.680	16.730	16.406	2,292,816
2023-08-15	17.340	17.690	17.000	17.100	16.769	2,807,746
2023-08-14	16.850	17.370	16.800	17.340	17.005	2,814,630
2023-08-11	17.330	17.460	16.950	16.960	16.632	3,426,500
2023-08-10	17.100	17.400	17.070	17.250	16.916	2,103,000
2023-08-09	17.240	17.420	17.040	17.110	16.779	2,288,131
2023-08-08	17.300	17.570	17.200	17.350	17.014	2,870,522
2023-08-07	17.200	17.530	17.100	17.340	17.005	4,029,700
2023-08-04	17.040	17.420	16.930	17.200	16.867	3,852,130
2023-08-03	17.070	17.360	16.820	16.920	16.593	3,810,730
2023-08-02	17.640	17.950	16.900	17.230	16.897	7,944,424

← NewerPage 13 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.