JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.360	16.880	16.320	16.730	16.664	3,417,449
2026-04-23	17.070	17.070	16.200	16.330	16.266	3,229,900
2026-04-22	17.200	17.240	16.920	17.110	17.043	1,379,247
2026-04-21	17.330	17.420	17.160	17.220	17.152	1,651,233
2026-04-20	17.510	17.610	17.240	17.380	17.312	1,582,200
2026-04-17	17.490	17.600	17.290	17.500	17.431	1,310,400
2026-04-16	17.200	17.560	17.080	17.490	17.421	1,893,000
2026-04-15	17.410	17.600	17.070	17.090	17.023	1,730,800
2026-04-14	17.500	17.510	17.300	17.400	17.332	1,427,000
2026-04-13	17.250	17.480	17.170	17.390	17.322	1,364,749
2026-04-10	17.570	17.580	17.220	17.440	17.371	1,908,100
2026-04-09	17.480	17.480	17.060	17.240	17.172	1,902,800
2026-04-08	17.490	17.650	17.380	17.500	17.431	2,991,183
2026-04-07	16.430	17.340	16.260	17.180	17.112	5,088,519
2026-04-03	16.580	16.980	16.200	16.250	16.186	3,988,400
2026-04-02	17.830	17.830	16.380	16.590	16.525	6,595,133
2026-04-01	18.090	18.300	17.720	17.880	17.810	1,972,083
2026-03-31	18.220	18.330	17.750	17.760	17.690	1,710,900
2026-03-30	17.950	18.310	17.660	18.260	18.188	1,638,066
2026-03-27	17.740	18.270	17.620	18.190	18.118	1,320,600
2026-03-26	18.200	18.440	17.790	17.930	17.859	1,431,000
2026-03-25	18.320	18.490	18.090	18.220	18.148	1,983,157
2026-03-24	17.350	18.300	17.060	18.300	18.228	3,484,757
2026-03-23	18.110	18.140	16.800	16.940	16.873	2,870,829
2026-03-20	19.380	19.380	18.320	18.330	18.258	2,296,217
2026-03-19	19.200	19.930	19.040	19.220	19.144	3,594,616
2026-03-18	18.810	19.250	18.550	19.220	19.144	1,994,600
2026-03-17	19.390	19.390	18.630	18.630	18.557	1,390,900
2026-03-16	19.210	19.340	19.010	19.260	19.184	1,555,200
2026-03-13	19.210	19.480	19.160	19.210	19.134	1,788,400
2026-03-12	19.870	19.870	19.100	19.160	19.085	2,304,784
2026-03-11	20.090	20.110	19.810	19.870	19.792	2,031,300
2026-03-10	19.600	20.110	19.540	20.090	20.011	3,231,556
2026-03-09	19.350	19.560	18.810	19.450	19.373	2,675,783
2026-03-06	19.830	20.090	19.200	19.610	19.533	3,312,637
2026-03-05	19.600	20.480	19.560	19.750	19.672	6,057,693
2026-03-04	18.360	20.480	18.100	19.380	19.304	6,552,089
2026-03-03	19.260	19.470	18.400	18.420	18.348	2,928,000
2026-03-02	20.030	20.030	19.000	19.180	19.105	3,506,900
2026-02-27	20.270	20.610	20.030	20.180	20.101	2,277,700
2026-02-26	20.200	20.280	19.620	20.270	20.190	3,097,400
2026-02-25	20.190	20.550	20.080	20.290	20.210	2,770,100
2026-02-24	19.990	20.150	19.800	20.140	20.061	2,372,200
2026-02-13	19.600	19.900	19.600	19.670	19.593	1,519,800
2026-02-12	19.700	19.920	19.360	19.660	19.583	1,770,900
2026-02-11	19.850	19.880	19.680	19.700	19.623	1,271,400
2026-02-10	19.800	19.910	19.650	19.800	19.722	1,318,900
2026-02-09	19.640	19.850	19.440	19.840	19.762	1,930,300
2026-02-06	19.380	19.710	19.190	19.430	19.354	2,024,400
2026-02-05	19.410	19.640	19.340	19.390	19.314	1,742,500
2026-02-04	19.880	19.980	19.350	19.550	19.473	1,787,800
2026-02-03	19.410	19.650	19.320	19.650	19.573	1,918,500
2026-02-02	19.580	19.870	19.320	19.330	19.254	2,407,400
2026-01-30	19.210	19.520	18.960	19.480	19.403	3,081,500
2026-01-29	19.500	19.680	19.100	19.200	19.124	2,420,500
2026-01-28	19.860	20.160	19.310	19.410	19.334	3,174,700
2026-01-27	20.250	20.450	19.450	19.930	19.852	3,147,100
2026-01-26	20.820	20.850	20.190	20.350	20.270	3,316,575
2026-01-23	20.760	20.900	20.660	20.800	20.718	2,924,700
2026-01-22	20.990	21.110	20.690	20.750	20.668	2,596,300

← NewerPage 3 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.