JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.400	13.400	12.950	13.080	12.801	6,150,060
2023-02-03	12.800	13.880	12.570	13.590	13.301	10,777,399
2023-02-02	12.500	13.200	12.460	12.860	12.586	6,649,147
2023-02-01	12.220	12.750	12.100	12.590	12.322	3,811,167
2023-01-31	12.100	12.180	12.040	12.160	11.901	1,140,286
2023-01-30	12.060	12.160	11.910	12.100	11.842	1,839,891
2023-01-20	11.800	12.250	11.790	11.910	11.656	2,117,283
2023-01-19	11.670	11.920	11.490	11.790	11.539	1,585,129
2023-01-18	11.900	11.900	11.560	11.670	11.421	2,549,781
2023-01-17	11.310	12.300	11.220	11.870	11.617	3,503,988
2023-01-16	11.210	11.420	11.210	11.400	11.157	652,800
2023-01-13	11.220	11.290	11.110	11.210	10.971	452,200
2023-01-12	11.280	11.360	11.150	11.210	10.971	457,800
2023-01-11	11.290	11.450	11.020	11.200	10.961	536,400
2023-01-10	11.410	11.570	11.350	11.360	11.118	341,580
2023-01-09	11.380	11.570	11.380	11.430	11.187	588,980
2023-01-06	11.430	11.500	11.320	11.360	11.118	453,300
2023-01-05	11.410	11.480	11.320	11.430	11.187	567,216
2023-01-04	11.340	11.480	11.170	11.440	11.196	640,200
2023-01-03	11.080	11.370	11.030	11.330	11.089	693,556
2022-12-30	11.110	11.120	10.880	11.040	10.805	596,652
2022-12-29	11.000	11.150	10.970	11.000	10.766	539,700
2022-12-28	11.190	11.190	10.890	10.980	10.746	566,744
2022-12-27	11.080	11.310	11.000	11.200	10.961	487,616
2022-12-26	11.100	11.270	10.850	11.230	10.991	393,682
2022-12-23	10.930	11.140	10.810	11.050	10.815	706,402
2022-12-22	11.200	11.220	10.870	10.890	10.658	653,400
2022-12-21	11.320	11.350	11.010	11.220	10.981	582,232
2022-12-20	11.280	11.430	11.120	11.320	11.079	548,216
2022-12-19	11.670	11.860	11.240	11.280	11.040	773,620
2022-12-16	11.880	12.090	11.620	11.670	11.421	686,044
2022-12-15	11.800	11.880	11.660	11.810	11.558	419,030
2022-12-14	11.930	11.930	11.700	11.700	11.451	407,600
2022-12-13	11.870	12.070	11.760	11.770	11.519	607,816
2022-12-12	11.960	11.980	11.810	11.920	11.666	634,032
2022-12-09	12.000	12.060	11.870	11.900	11.647	692,448
2022-12-08	12.230	12.230	12.010	12.010	11.754	702,763
2022-12-07	12.130	12.260	12.110	12.150	11.891	664,304
2022-12-06	12.350	12.350	12.000	12.140	11.881	900,100
2022-12-05	12.370	12.470	12.250	12.350	12.087	788,214
2022-12-02	12.150	12.360	12.060	12.350	12.087	1,212,700
2022-12-01	12.140	12.300	12.100	12.190	11.930	1,224,560
2022-11-30	12.110	12.180	11.990	12.010	11.754	686,883
2022-11-29	11.810	12.120	11.810	12.080	11.823	835,640
2022-11-28	12.000	12.000	11.760	11.840	11.588	990,500
2022-11-25	12.320	12.320	11.970	12.000	11.744	1,080,416
2022-11-24	11.950	12.350	11.950	12.240	11.979	1,395,532
2022-11-23	12.280	12.280	11.830	11.940	11.686	1,427,346
2022-11-22	12.310	12.550	12.240	12.320	12.058	1,113,930
2022-11-21	12.240	12.430	12.100	12.400	12.136	1,050,610
2022-11-18	12.520	12.520	12.240	12.290	12.028	1,455,114
2022-11-17	12.310	12.550	12.210	12.490	12.224	1,792,376
2022-11-16	12.410	12.530	12.240	12.310	12.048	1,304,964
2022-11-15	12.350	12.460	12.340	12.450	12.185	1,376,146
2022-11-14	12.520	12.560	12.250	12.350	12.087	1,576,598
2022-11-11	12.700	12.800	12.390	12.520	12.253	3,418,836
2022-11-10	12.150	12.570	12.120	12.530	12.263	2,236,482
2022-11-09	12.390	12.390	12.170	12.180	11.921	1,005,520
2022-11-08	12.460	12.460	12.190	12.290	12.028	1,788,580
2022-11-07	12.310	12.660	12.180	12.520	12.253	2,050,814

← NewerPage 16 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.