JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.320	16.460	16.180	16.410	16.017	1,720,470
2022-02-08	16.080	16.420	16.050	16.290	15.900	1,712,906
2022-02-07	16.210	16.450	15.920	16.200	15.812	1,874,780
2022-01-28	15.550	16.030	15.510	15.980	15.597	2,087,416
2022-01-27	15.720	16.060	15.360	15.380	15.012	2,067,374
2022-01-26	15.540	15.960	15.540	15.790	15.412	1,774,372
2022-01-25	16.290	16.420	15.420	15.460	15.090	2,854,600
2022-01-24	16.660	16.730	16.080	16.330	15.939	2,545,350
2022-01-21	17.540	17.710	16.630	16.710	16.310	4,779,200
2022-01-20	18.900	18.980	17.520	17.620	17.198	7,253,969
2022-01-19	18.020	19.780	18.000	19.230	18.769	8,861,112
2022-01-18	19.710	20.580	18.400	18.600	18.154	12,845,977
2022-01-17	18.250	19.150	18.150	19.010	18.555	8,513,965
2022-01-14	17.940	18.260	17.660	18.210	17.774	3,364,032
2022-01-13	18.180	18.360	17.950	18.130	17.696	3,448,600
2022-01-12	18.290	18.290	17.970	18.190	17.754	3,888,990
2022-01-11	18.840	18.930	18.090	18.290	17.852	6,817,882
2022-01-10	16.980	19.500	16.820	18.930	18.477	11,367,900
2022-01-07	17.440	17.570	16.880	16.980	16.573	1,721,200
2022-01-06	16.950	17.560	16.850	17.440	17.022	2,647,408
2022-01-05	17.400	17.450	16.720	16.990	16.583	2,238,855
2022-01-04	17.250	17.450	17.110	17.390	16.973	1,421,553
2021-12-31	17.250	17.470	17.170	17.190	16.778	1,610,690
2021-12-30	17.330	17.520	17.160	17.190	16.778	1,642,932
2021-12-29	17.200	17.500	17.010	17.330	16.915	2,074,009
2021-12-28	17.010	17.670	17.000	17.360	16.944	2,137,084
2021-12-27	16.650	17.040	16.650	16.960	16.554	1,553,153
2021-12-24	17.520	17.530	16.620	16.630	16.232	3,024,670
2021-12-23	17.640	17.790	17.430	17.480	17.061	2,285,571
2021-12-22	18.190	18.190	17.760	17.800	17.374	2,230,490
2021-12-21	17.790	18.210	17.670	18.190	17.754	2,108,096
2021-12-20	18.060	18.330	17.630	17.660	17.237	2,935,732
2021-12-17	19.070	19.100	18.150	18.250	17.813	4,046,124
2021-12-16	18.530	19.070	18.470	18.940	18.486	4,964,862
2021-12-15	18.090	18.880	18.060	18.740	18.291	4,837,478
2021-12-14	17.870	18.260	17.820	18.180	17.745	2,922,084
2021-12-13	18.230	18.260	17.800	17.950	17.520	3,005,354
2021-12-10	18.000	18.330	17.860	18.280	17.842	2,847,189
2021-12-09	17.650	18.340	17.650	18.200	17.764	4,020,761
2021-12-08	17.550	17.810	17.400	17.780	17.354	2,413,517
2021-12-07	17.890	17.900	17.260	17.430	17.012	2,427,170
2021-12-06	18.410	18.470	17.450	17.500	17.081	3,720,131
2021-12-03	18.390	18.550	18.150	18.410	17.969	2,722,191
2021-12-02	19.450	19.580	18.350	18.400	17.959	5,798,269
2021-12-01	18.920	19.580	18.900	19.500	19.033	4,725,951
2021-11-30	19.510	19.810	18.930	19.040	18.584	5,837,283
2021-11-29	19.030	19.700	18.960	19.450	18.984	4,182,590
2021-11-26	19.800	20.170	19.320	19.380	18.916	6,753,392
2021-11-25	20.390	20.640	19.770	19.790	19.316	8,689,575
2021-11-24	20.650	20.890	20.250	20.390	19.902	8,832,682
2021-11-23	20.500	21.330	20.340	20.650	20.155	12,037,811
2021-11-22	19.400	21.170	19.070	20.710	20.214	16,619,380
2021-11-19	19.880	20.130	19.390	19.400	18.935	10,023,925
2021-11-18	19.410	20.470	18.600	20.290	19.804	17,861,636
2021-11-17	19.200	20.340	19.200	19.660	19.189	12,259,890
2021-11-16	23.500	23.500	19.500	19.660	19.189	23,877,241
2021-11-15	20.000	23.410	20.000	23.410	22.849	12,489,523
2021-11-12	18.360	20.600	18.360	19.510	19.043	19,513,886
2021-11-11	17.840	18.880	17.810	18.560	18.115	14,531,626
2021-11-10	17.500	18.300	16.920	18.260	17.823	12,368,601

← NewerPage 20 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.