JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.120	13.800	12.900	12.980	12.669	5,070,296
2022-05-10	12.370	14.500	12.250	13.350	13.030	6,206,716
2022-05-09	12.110	12.480	12.020	12.380	12.083	1,159,977
2022-05-06	11.690	12.380	11.600	12.110	11.820	1,588,717
2022-05-05	11.700	12.280	11.600	12.050	11.761	1,702,542
2022-04-29	11.260	11.880	11.210	11.710	11.430	2,035,908
2022-04-28	11.350	11.620	11.140	11.170	10.902	1,618,814
2022-04-27	10.990	11.530	10.860	11.470	11.195	2,013,590
2022-04-26	11.860	12.050	11.100	11.220	10.951	2,482,924
2022-04-25	12.790	12.880	11.830	11.880	11.595	3,367,899
2022-04-22	13.000	13.400	12.750	13.200	12.884	1,711,014
2022-04-21	13.330	13.850	12.950	13.000	12.689	1,924,500
2022-04-20	13.740	13.950	13.520	13.520	13.196	1,564,458
2022-04-19	13.400	13.770	13.400	13.730	13.401	1,064,758
2022-04-18	13.380	13.730	13.040	13.640	13.313	1,169,400
2022-04-15	14.250	14.250	12.980	13.480	13.157	2,457,220
2022-04-14	14.230	14.480	14.210	14.300	13.957	1,282,500
2022-04-13	14.250	14.850	14.020	14.200	13.860	2,140,288
2022-04-12	14.190	14.470	14.020	14.410	14.065	1,339,800
2022-04-11	14.900	14.920	14.130	14.190	13.850	2,245,178
2022-04-08	14.990	15.450	14.670	15.070	14.709	2,798,966
2022-04-07	15.730	15.730	14.960	14.980	14.621	2,877,680
2022-04-06	15.000	16.100	14.970	15.590	15.217	4,458,144
2022-04-01	15.000	15.700	14.520	15.490	15.119	5,390,760
2022-03-31	14.930	15.290	14.820	15.230	14.865	2,914,401
2022-03-30	15.020	15.110	14.750	15.060	14.699	2,503,955
2022-03-29	15.250	15.340	14.850	14.930	14.572	2,630,178
2022-03-28	15.450	15.530	14.960	15.240	14.875	3,667,000
2022-03-25	16.680	16.980	15.650	15.650	15.275	6,139,244
2022-03-24	16.390	16.990	16.200	16.990	16.583	6,509,257
2022-03-23	17.010	17.170	16.370	16.490	16.095	6,764,623
2022-03-22	17.200	17.960	16.830	17.100	16.690	10,351,414
2022-03-21	18.850	19.450	17.070	17.500	17.081	16,884,222
2022-03-18	15.010	18.020	14.820	18.020	17.588	11,212,692
2022-03-17	14.670	15.280	14.610	15.020	14.660	2,318,600
2022-03-16	14.430	14.760	13.920	14.640	14.289	2,469,200
2022-03-15	15.300	15.800	14.330	14.360	14.016	3,518,370
2022-03-14	15.140	16.190	14.810	15.670	15.295	4,524,488
2022-03-11	15.000	15.240	14.630	15.200	14.836	1,172,939
2022-03-10	15.160	15.530	15.160	15.170	14.807	1,546,941
2022-03-09	15.310	15.480	14.310	14.990	14.631	1,991,828
2022-03-08	16.300	16.300	15.310	15.310	14.943	2,215,558
2022-03-07	16.310	16.410	15.850	16.130	15.744	2,141,407
2022-03-04	16.310	16.600	16.230	16.390	15.997	1,896,894
2022-03-03	16.640	16.700	16.240	16.430	16.036	2,469,632
2022-03-02	16.200	16.780	16.110	16.700	16.300	2,882,299
2022-03-01	16.480	16.480	16.190	16.330	15.939	1,246,065
2022-02-28	16.100	16.430	15.670	16.320	15.929	2,158,137
2022-02-25	16.080	16.570	15.930	16.090	15.705	1,539,087
2022-02-24	16.450	16.670	15.660	15.900	15.519	3,081,399
2022-02-23	16.250	16.700	16.110	16.520	16.124	2,405,210
2022-02-22	16.300	16.390	15.880	16.190	15.802	1,924,865
2022-02-21	16.200	16.450	16.180	16.400	16.007	1,389,058
2022-02-18	16.120	16.360	16.060	16.300	15.910	1,437,244
2022-02-17	16.400	16.600	16.220	16.300	15.910	1,953,642
2022-02-16	16.190	16.460	16.080	16.360	15.968	1,813,638
2022-02-15	15.900	16.080	15.690	16.050	15.666	1,316,860
2022-02-14	15.550	16.180	15.530	15.900	15.519	1,718,338
2022-02-11	16.100	16.170	15.590	15.640	15.265	2,076,500
2022-02-10	16.400	16.460	16.220	16.250	15.861	1,462,138

← NewerPage 19 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.