JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.210	12.360	11.950	12.040	11.784	683,293
2023-05-04	12.130	12.340	12.070	12.220	11.960	877,528
2023-04-28	11.870	12.110	11.810	12.090	11.833	768,100
2023-04-27	11.910	11.950	11.670	11.870	11.617	723,536
2023-04-26	11.500	11.810	11.410	11.750	11.500	751,131
2023-04-25	11.700	11.840	11.310	11.500	11.255	1,143,010
2023-04-24	11.840	11.930	11.680	11.800	11.549	634,900
2023-04-21	12.730	12.730	11.820	11.860	11.607	2,304,916
2023-04-20	12.550	12.810	12.510	12.730	12.459	1,153,716
2023-04-19	12.490	12.650	12.440	12.600	12.332	770,140
2023-04-18	13.000	13.070	12.440	12.500	12.234	2,198,835
2023-04-17	12.860	13.020	12.860	13.000	12.723	1,183,552
2023-04-14	12.870	12.980	12.680	12.920	12.645	1,320,177
2023-04-13	13.200	13.200	12.840	12.870	12.596	1,839,062
2023-04-12	13.000	13.250	12.900	13.220	12.938	2,007,677
2023-04-11	13.110	13.200	12.760	12.980	12.704	1,682,262
2023-04-10	13.550	13.610	13.020	13.020	12.743	2,437,264
2023-04-07	13.450	13.570	13.310	13.550	13.261	2,116,164
2023-04-06	13.600	13.650	13.290	13.490	13.203	2,439,576
2023-04-04	13.790	13.930	13.470	13.590	13.301	4,235,033
2023-04-03	13.650	13.980	13.340	13.970	13.672	4,908,187
2023-03-31	13.550	13.830	13.520	13.680	13.389	3,333,000
2023-03-30	13.910	13.910	13.460	13.650	13.359	3,993,934
2023-03-29	13.950	14.080	13.680	13.910	13.614	6,848,996
2023-03-28	13.230	14.370	13.110	14.350	14.044	11,563,698
2023-03-27	13.480	13.480	13.030	13.200	12.919	2,490,491
2023-03-24	13.370	13.430	13.200	13.370	13.085	3,026,173
2023-03-23	13.510	13.510	13.220	13.330	13.046	5,241,479
2023-03-22	12.910	13.760	12.910	13.700	13.408	8,666,273
2023-03-21	12.650	12.860	12.480	12.850	12.576	1,124,882
2023-03-20	12.690	12.690	12.350	12.550	12.283	1,006,200
2023-03-17	12.630	12.750	12.560	12.690	12.420	999,030
2023-03-16	12.680	12.950	12.560	12.590	12.322	1,207,762
2023-03-15	12.640	12.950	12.540	12.790	12.518	1,357,082
2023-03-14	12.950	12.990	12.400	12.530	12.263	1,886,120
2023-03-13	12.910	12.910	12.630	12.890	12.615	1,599,326
2023-03-10	13.010	13.260	12.830	12.890	12.615	1,883,900
2023-03-09	12.750	13.040	12.650	12.980	12.704	2,122,825
2023-03-08	12.450	12.760	12.450	12.750	12.478	1,059,010
2023-03-07	12.770	12.850	12.400	12.440	12.175	1,319,881
2023-03-06	12.760	12.940	12.720	12.790	12.518	878,074
2023-03-03	12.850	13.100	12.700	12.750	12.478	1,758,815
2023-03-02	13.060	13.210	12.880	12.880	12.606	2,544,026
2023-03-01	12.820	13.090	12.800	13.050	12.772	2,857,682
2023-02-28	12.560	12.950	12.410	12.860	12.586	2,781,237
2023-02-27	12.560	12.760	12.400	12.470	12.204	841,015
2023-02-24	12.630	12.730	12.560	12.660	12.390	626,860
2023-02-23	12.750	12.750	12.540	12.630	12.361	949,400
2023-02-22	12.670	12.730	12.560	12.680	12.410	690,700
2023-02-21	12.700	12.820	12.550	12.700	12.430	1,172,080
2023-02-20	12.660	12.740	12.550	12.720	12.449	1,124,741
2023-02-17	12.550	12.810	12.540	12.660	12.390	1,245,691
2023-02-16	12.880	12.980	12.460	12.540	12.273	2,262,550
2023-02-15	12.830	13.010	12.830	12.910	12.635	1,453,484
2023-02-14	13.100	13.130	12.840	12.850	12.576	1,626,098
2023-02-13	12.810	13.200	12.790	13.000	12.723	2,019,800
2023-02-10	12.880	12.980	12.760	12.830	12.557	1,967,800
2023-02-09	12.630	12.930	12.620	12.900	12.625	2,366,346
2023-02-08	13.010	13.080	12.660	12.720	12.449	3,809,262
2023-02-07	13.100	13.300	12.890	13.080	12.801	4,276,030

← NewerPage 15 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.