JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.880	17.980	17.460	17.680	17.338	2,844,600
2023-07-31	17.920	18.130	17.690	17.880	17.534	2,445,168
2023-07-28	18.440	18.440	17.840	17.860	17.514	3,178,784
2023-07-27	18.530	19.160	18.180	18.310	17.956	3,894,500
2023-07-26	19.580	19.580	18.310	18.460	18.103	6,550,097
2023-07-25	19.840	20.080	19.360	19.600	19.221	4,289,855
2023-07-24	19.350	20.080	19.210	19.840	19.456	3,919,800
2023-07-21	20.620	20.740	19.490	19.700	19.319	6,519,927
2023-07-20	21.890	21.980	20.630	20.720	20.319	6,130,372
2023-07-19	22.360	22.580	21.500	21.700	21.280	7,468,032
2023-07-18	22.300	23.000	21.550	22.580	22.143	10,361,694
2023-07-17	21.220	22.680	21.190	22.200	21.771	11,736,520
2023-07-14	20.710	21.970	20.650	21.560	21.143	8,597,722
2023-07-13	20.720	21.280	20.500	20.820	20.417	5,685,422
2023-07-12	21.080	22.180	20.580	20.790	20.388	7,573,586
2023-07-11	21.110	21.250	20.800	21.180	20.770	5,019,067
2023-07-10	22.270	22.460	21.000	21.140	20.731	9,598,942
2023-07-07	23.720	23.880	22.460	22.480	22.045	7,841,486
2023-07-06	23.360	23.940	22.910	23.290	22.839	8,793,992
2023-07-05	23.980	24.630	23.430	23.660	23.202	12,759,015
2023-07-04	22.600	25.660	22.180	24.420	23.948	23,234,982
2023-07-03	23.410	23.680	22.090	22.540	22.104	11,072,456
2023-06-30	23.320	24.610	22.830	23.400	22.947	16,873,275
2023-06-29	21.970	24.890	21.970	23.800	23.340	22,354,898
2023-06-28	21.570	22.510	20.020	22.260	21.829	13,197,385
2023-06-27	20.210	21.750	20.210	21.520	21.104	9,654,873
2023-06-26	20.810	21.540	20.310	20.360	19.966	9,175,044
2023-06-21	23.300	23.450	20.800	20.800	20.398	13,876,227
2023-06-20	22.760	23.900	21.880	23.460	23.006	19,163,066
2023-06-19	22.500	24.790	22.320	22.750	22.310	24,546,295
2023-06-16	21.920	23.480	21.240	22.950	22.506	25,043,307
2023-06-15	20.410	22.080	20.160	21.910	21.486	21,580,246
2023-06-14	20.760	20.800	20.010	20.480	20.084	10,532,698
2023-06-13	21.000	21.870	21.000	21.040	20.633	13,643,040
2023-06-12	20.950	21.750	20.500	21.260	20.849	15,935,729
2023-06-09	20.220	21.170	19.750	20.800	20.398	13,274,158
2023-06-08	20.280	20.990	20.000	20.500	20.103	12,197,253
2023-06-07	19.750	20.580	19.370	20.420	20.025	12,141,310
2023-06-06	21.770	21.780	19.480	19.730	19.348	16,197,843
2023-06-05	20.800	21.470	20.530	21.470	21.055	14,381,898
2023-06-02	20.550	21.260	20.280	20.960	20.555	14,335,470
2023-06-01	20.250	21.180	20.050	20.830	20.427	14,394,145
2023-05-31	22.180	22.180	20.390	20.550	20.152	19,779,453
2023-05-30	22.240	23.340	21.580	22.180	21.751	26,709,291
2023-05-29	24.210	26.570	22.880	25.100	24.614	27,128,398
2023-05-26	30.000	30.320	24.900	24.970	24.487	38,273,584
2023-05-25	23.000	25.270	22.770	25.270	24.781	15,530,835
2023-05-24	19.500	21.060	19.410	21.060	20.653	18,477,160
2023-05-23	15.150	17.580	15.150	17.580	17.206	23,514,664
2023-05-22	13.140	15.700	13.100	14.650	14.338	17,614,947
2023-05-19	13.350	14.260	13.180	13.560	13.271	8,173,600
2023-05-18	12.960	13.600	12.850	13.220	12.938	5,652,747
2023-05-17	12.050	13.400	11.900	13.090	12.811	6,010,641
2023-05-16	12.190	12.380	11.960	12.060	11.803	678,700
2023-05-15	11.990	12.190	11.850	12.160	11.901	640,900
2023-05-12	12.160	12.230	11.900	11.940	11.686	591,830
2023-05-11	11.950	12.180	11.840	12.160	11.901	725,546
2023-05-10	11.810	11.950	11.710	11.870	11.617	613,378
2023-05-09	12.160	12.200	11.810	11.810	11.558	705,910
2023-05-08	12.060	12.180	12.040	12.150	11.891	528,521

← NewerPage 14 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.