JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 17.500 | 18.300 | 16.920 | 18.260 | 17.823 | 12,368,601 |
| 2021-11-09 | 17.770 | 18.220 | 17.530 | 17.640 | 17.217 | 10,665,879 |
| 2021-11-08 | 16.990 | 18.400 | 16.710 | 18.000 | 17.569 | 13,158,832 |
| 2021-11-05 | 16.660 | 17.440 | 16.600 | 17.140 | 16.729 | 10,008,983 |
| 2021-11-04 | 16.500 | 17.250 | 16.400 | 16.820 | 16.417 | 10,280,692 |
| 2021-11-03 | 15.910 | 16.780 | 15.790 | 16.650 | 16.251 | 9,982,239 |
| 2021-11-02 | 16.700 | 17.520 | 16.020 | 16.170 | 15.783 | 10,924,285 |
| 2021-11-01 | 16.450 | 16.880 | 15.830 | 16.860 | 16.456 | 9,248,984 |
| 2021-10-29 | 16.520 | 17.140 | 16.390 | 16.650 | 16.251 | 11,172,686 |
| 2021-10-28 | 17.800 | 18.450 | 16.910 | 16.940 | 16.534 | 13,165,571 |
| 2021-10-27 | 18.430 | 18.630 | 17.810 | 18.060 | 17.627 | 16,572,900 |
| 2021-10-26 | 20.700 | 20.950 | 18.950 | 20.000 | 19.521 | 20,555,941 |
| 2021-10-25 | 21.000 | 21.750 | 19.660 | 20.000 | 19.521 | 22,979,317 |
← NewerPage 21 of 21 · 1,213 trading days
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.