JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.690	12.100	11.680	12.050	12.050	1,858,650
2026-07-22	11.810	11.990	11.520	11.750	11.750	2,153,500
2026-07-21	11.990	12.030	11.070	11.950	11.950	3,294,500
2026-07-20	12.800	13.040	11.630	11.990	11.990	3,517,300
2026-07-17	13.350	13.470	12.580	12.700	12.700	2,561,500
2026-07-16	12.960	13.640	12.750	13.360	13.360	2,746,200
2026-07-15	12.990	13.190	12.710	13.000	13.000	1,999,300
2026-07-14	12.570	12.900	12.520	12.880	12.880	2,360,788
2026-07-13	13.060	13.100	12.530	12.590	12.590	3,232,472
2026-07-10	13.000	13.330	12.690	13.060	13.060	3,325,900
2026-07-09	12.710	12.990	12.610	12.940	12.940	2,890,810
2026-07-08	12.960	12.960	12.650	12.720	12.720	1,895,900
2026-07-07	13.340	13.560	12.810	12.920	12.920	2,291,000
2026-07-06	13.780	14.030	13.400	13.400	13.400	2,409,800
2026-07-03	13.530	13.900	13.410	13.800	13.800	3,027,676
2026-07-02	13.350	13.890	13.240	13.360	13.360	3,448,066
2026-07-01	13.170	13.500	13.030	13.360	13.360	3,039,900
2026-06-30	13.360	13.360	12.900	13.170	13.170	2,595,104
2026-06-29	13.210	13.350	12.700	13.210	13.158	2,777,000
2026-06-26	13.200	13.470	12.920	13.200	13.148	2,424,600
2026-06-25	13.600	13.680	13.250	13.400	13.347	2,546,938
2026-06-24	14.100	14.200	13.400	13.650	13.596	2,610,996
2026-06-23	14.110	14.460	13.930	14.240	14.184	2,552,393
2026-06-22	13.910	14.120	13.410	14.110	14.055	2,508,005
2026-06-18	14.000	14.120	13.730	13.910	13.855	1,968,321
2026-06-17	14.210	14.490	13.940	14.050	13.995	2,264,400
2026-06-16	14.240	14.530	13.860	14.380	14.323	2,100,200
2026-06-15	14.190	14.590	14.140	14.260	14.204	1,867,166
2026-06-12	14.470	14.470	13.950	14.190	14.134	2,314,200
2026-06-11	14.000	14.200	13.620	13.990	13.935	1,990,800
2026-06-10	14.410	14.760	13.950	14.230	14.174	2,624,800
2026-06-09	14.600	15.000	14.280	14.510	14.453	2,471,706
2026-06-08	14.770	14.990	14.130	14.430	14.373	1,961,500
2026-06-05	14.670	15.210	14.250	14.920	14.861	2,576,500
2026-06-04	14.900	15.020	14.590	14.670	14.612	1,774,200
2026-06-03	15.050	15.400	14.800	14.910	14.851	2,090,300
2026-06-02	15.630	15.760	15.000	15.150	15.090	2,258,600
2026-06-01	15.150	15.980	15.000	15.680	15.618	2,308,006
2026-05-29	15.860	15.870	15.100	15.200	15.140	1,747,400
2026-05-28	15.550	15.980	15.210	15.700	15.638	1,945,074
2026-05-27	15.840	16.160	15.420	15.550	15.489	2,430,700
2026-05-26	16.410	16.630	15.650	15.900	15.837	3,281,188
2026-05-25	17.000	17.150	16.180	16.390	16.326	2,704,066
2026-05-22	16.590	17.040	16.270	16.870	16.804	2,384,900
2026-05-21	17.390	17.570	16.380	16.380	16.316	3,107,219
2026-05-20	17.590	17.590	17.090	17.320	17.252	2,221,841
2026-05-19	17.410	17.670	17.210	17.660	17.591	2,124,400
2026-05-18	17.160	17.460	17.110	17.420	17.351	2,319,241
2026-05-15	17.500	17.720	17.090	17.260	17.192	2,817,100
2026-05-14	17.680	17.720	17.190	17.190	17.122	2,148,379
2026-05-13	17.610	17.700	17.480	17.610	17.541	1,827,600
2026-05-12	18.050	18.180	17.520	17.610	17.541	2,315,200
2026-05-11	17.960	18.100	17.800	18.050	17.979	1,923,900
2026-05-08	17.580	17.990	17.460	17.960	17.889	2,400,800
2026-05-07	17.270	17.770	17.250	17.650	17.581	2,836,900
2026-05-06	17.600	17.750	17.480	17.560	17.491	2,148,300
2026-04-30	17.500	17.510	17.310	17.490	17.421	1,695,100
2026-04-29	17.250	17.580	17.080	17.440	17.371	2,101,700
2026-04-28	17.460	17.510	17.030	17.170	17.102	2,503,490
2026-04-27	16.710	17.580	16.400	17.500	17.431	4,619,683

← NewerPage 2 of 5 · 243 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.