JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.150	12.350	12.150	12.300	12.038	1,262,702
2022-11-03	12.020	12.240	12.020	12.180	11.921	1,008,107
2022-11-02	12.160	12.280	12.120	12.150	11.891	1,000,741
2022-11-01	11.990	12.170	11.980	12.160	11.901	812,200
2022-10-31	11.690	12.040	11.690	11.990	11.735	818,207
2022-10-28	12.110	12.140	11.620	11.690	11.441	1,117,000
2022-10-27	12.260	12.310	12.060	12.110	11.852	885,900
2022-10-26	12.050	12.280	11.930	12.280	12.018	1,363,883
2022-10-25	11.750	12.160	11.670	12.090	11.833	1,240,267
2022-10-24	11.930	12.110	11.730	11.810	11.558	854,954
2022-10-21	11.850	11.950	11.750	11.900	11.647	671,814
2022-10-20	11.780	11.990	11.720	11.790	11.539	831,568
2022-10-19	11.850	12.050	11.850	11.900	11.647	734,759
2022-10-18	11.900	12.080	11.810	11.970	11.715	863,083
2022-10-17	11.610	11.990	11.550	11.950	11.696	994,608
2022-10-14	11.570	11.740	11.450	11.590	11.343	830,520
2022-10-13	11.310	11.620	11.300	11.500	11.255	787,700
2022-10-12	10.860	11.370	10.690	11.310	11.069	1,111,100
2022-10-11	10.990	10.990	10.720	10.860	10.629	598,526
2022-10-10	11.070	11.140	10.710	10.810	10.580	603,330
2022-09-30	11.340	11.380	11.020	11.080	10.844	742,300
2022-09-29	11.750	11.760	11.300	11.340	11.099	583,514
2022-09-28	11.750	11.880	11.510	11.530	11.284	641,900
2022-09-27	11.410	11.780	11.410	11.780	11.529	775,261
2022-09-26	11.590	11.730	11.370	11.400	11.157	663,807
2022-09-23	12.180	12.180	11.620	11.690	11.441	1,130,382
2022-09-22	12.150	12.240	12.060	12.140	11.881	530,000
2022-09-21	12.090	12.240	11.930	12.160	11.901	619,200
2022-09-20	11.990	12.180	11.990	12.090	11.833	648,016
2022-09-19	12.030	12.080	11.820	11.890	11.637	666,793
2022-09-16	12.450	12.490	12.000	12.060	11.803	815,200
2022-09-15	12.830	12.940	12.270	12.400	12.136	1,247,847
2022-09-14	12.780	12.840	12.650	12.820	12.547	857,546
2022-09-13	12.880	13.010	12.800	12.860	12.586	664,471
2022-09-09	12.900	12.980	12.690	12.790	12.518	897,539
2022-09-08	13.120	13.160	12.880	12.900	12.625	991,600
2022-09-07	13.180	13.260	13.090	13.100	12.821	929,381
2022-09-06	13.270	13.380	13.090	13.180	12.899	816,889
2022-09-05	13.150	13.260	13.040	13.170	12.890	577,830
2022-09-02	12.930	13.170	12.890	13.150	12.870	853,122
2022-09-01	12.960	13.200	12.890	12.890	12.615	1,049,546
2022-08-31	13.330	13.330	12.860	12.920	12.645	1,100,407
2022-08-30	13.230	13.450	13.160	13.330	13.046	803,510
2022-08-29	13.110	13.400	12.810	13.320	13.036	861,800
2022-08-26	13.270	13.470	13.100	13.280	12.997	1,382,760
2022-08-25	13.450	13.610	13.050	13.230	12.948	1,601,195
2022-08-24	14.210	14.230	13.370	13.400	13.115	3,401,125
2022-08-23	14.200	14.320	14.080	14.280	13.976	1,593,230
2022-08-22	14.410	14.650	14.100	14.220	13.917	2,411,216
2022-08-19	15.190	15.190	14.340	14.410	14.103	3,979,561
2022-08-18	15.190	15.250	14.900	15.190	14.866	2,225,804
2022-08-17	15.420	15.440	14.990	15.170	14.847	2,859,434
2022-08-16	15.090	15.500	15.020	15.400	15.072	4,089,477
2022-08-15	14.680	15.200	14.460	15.110	14.788	3,663,660
2022-08-12	14.780	15.400	14.780	14.840	14.524	3,379,116
2022-08-11	15.090	15.120	14.730	14.860	14.544	2,972,790
2022-08-10	15.110	15.110	14.820	15.020	14.700	2,667,476
2022-08-09	14.890	15.260	14.780	15.100	14.778	2,940,195
2022-08-08	14.620	14.950	14.250	14.920	14.602	2,257,454
2022-08-05	15.060	15.150	14.510	14.650	14.338	2,988,044

← NewerPage 17 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.