JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.530	15.100	14.490	15.060	14.739	2,878,916
2022-08-03	14.750	15.270	14.300	14.430	14.123	3,885,398
2022-08-02	15.420	15.470	14.730	14.750	14.436	4,160,589
2022-08-01	15.390	15.850	15.150	15.710	15.375	5,425,966
2022-07-29	15.270	15.710	15.010	15.640	15.307	6,183,545
2022-07-28	14.790	15.930	14.760	15.360	15.033	7,701,940
2022-07-27	14.390	14.940	14.120	14.810	14.495	4,602,091
2022-07-26	14.140	14.420	13.710	14.400	14.093	2,549,707
2022-07-25	14.220	14.570	14.100	14.270	13.966	2,168,920
2022-07-22	14.500	14.570	14.050	14.220	13.917	2,916,305
2022-07-21	14.570	14.710	14.350	14.500	14.191	2,780,306
2022-07-20	14.920	15.070	14.560	14.700	14.387	4,219,322
2022-07-19	14.710	15.020	14.610	15.020	14.700	4,193,060
2022-07-18	14.660	15.050	14.600	14.790	14.475	5,670,523
2022-07-15	14.250	15.180	13.910	14.800	14.485	8,295,972
2022-07-14	13.900	14.290	13.670	14.270	13.966	2,975,566
2022-07-13	13.920	14.120	13.620	13.790	13.496	2,667,972
2022-07-12	14.430	14.490	13.850	13.920	13.624	3,242,480
2022-07-11	14.290	14.670	13.970	14.580	14.269	4,252,352
2022-07-08	13.850	14.500	13.850	14.500	14.191	5,157,126
2022-07-07	14.300	14.330	13.790	13.860	13.565	2,962,914
2022-07-06	13.700	14.470	13.590	14.330	14.025	3,914,477
2022-07-05	14.130	14.190	13.600	13.720	13.428	1,925,387
2022-07-04	14.220	14.350	13.890	14.130	13.829	2,300,218
2022-07-01	13.810	14.440	13.750	14.300	13.995	3,310,156
2022-06-30	14.070	14.620	13.900	13.960	13.663	3,587,037
2022-06-29	14.570	14.780	13.910	14.040	13.741	4,544,514
2022-06-28	14.100	15.180	14.050	14.700	14.387	7,844,750
2022-06-27	13.710	14.430	13.600	14.110	13.810	5,040,590
2022-06-24	14.120	14.160	13.580	13.740	13.447	5,285,439
2022-06-23	13.680	14.830	13.430	14.160	13.858	8,413,263
2022-06-22	13.140	13.690	12.800	13.400	13.115	4,702,805
2022-06-21	12.920	13.290	12.860	13.000	12.723	1,929,870
2022-06-20	12.820	12.970	12.580	12.930	12.655	1,251,308
2022-06-17	12.680	12.780	12.410	12.690	12.420	1,043,253
2022-06-16	12.590	12.800	12.530	12.710	12.439	892,428
2022-06-15	12.620	12.890	12.590	12.590	12.322	1,083,308
2022-06-14	12.690	12.760	12.360	12.740	12.469	1,243,072
2022-06-13	12.620	12.800	12.600	12.790	12.518	1,052,552
2022-06-10	12.400	12.760	12.400	12.690	12.420	1,068,312
2022-06-09	13.100	13.100	12.560	12.680	12.410	1,257,701
2022-06-08	13.250	13.370	12.870	13.150	12.870	1,626,256
2022-06-07	13.600	13.650	13.220	13.330	13.046	1,415,778
2022-06-06	13.260	13.630	13.260	13.600	13.310	1,829,000
2022-06-02	12.910	13.290	12.800	13.260	12.978	1,619,381
2022-06-01	12.880	13.070	12.780	12.930	12.655	1,382,182
2022-05-31	12.800	12.890	12.510	12.880	12.606	1,424,771
2022-05-30	13.070	13.100	12.680	12.840	12.567	1,207,194
2022-05-27	13.240	13.250	12.860	12.960	12.684	1,336,263
2022-05-26	12.880	13.160	12.620	13.000	12.723	1,672,414
2022-05-25	12.690	12.980	12.630	12.900	12.591	1,015,988
2022-05-24	13.330	13.400	12.630	12.630	12.327	1,753,986
2022-05-23	13.240	13.480	13.200	13.360	13.040	1,288,187
2022-05-20	13.490	13.570	13.210	13.240	12.923	1,439,393
2022-05-19	13.000	13.500	13.000	13.380	13.060	1,736,100
2022-05-18	13.260	13.450	13.160	13.250	12.933	1,515,449
2022-05-17	13.200	13.350	13.060	13.260	12.942	1,908,937
2022-05-16	13.400	13.650	13.190	13.230	12.913	2,399,044
2022-05-13	13.110	13.570	13.010	13.370	13.050	3,065,251
2022-05-12	12.720	13.500	12.710	13.130	12.816	3,417,683

← NewerPage 18 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.