JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.730	21.590	20.520	21.170	21.087	4,612,900
2026-01-20	21.130	21.450	20.620	20.890	20.808	3,801,200
2026-01-19	20.600	21.340	20.600	21.100	21.017	5,427,529
2026-01-16	21.800	22.590	21.100	21.310	21.226	11,776,035
2026-01-15	20.110	22.170	20.000	21.910	21.824	11,337,761
2026-01-14	20.410	20.990	20.020	20.250	20.170	5,492,670
2026-01-13	21.200	21.200	20.300	20.410	20.330	5,244,565
2026-01-12	20.500	21.370	20.480	21.220	21.137	7,947,692
2026-01-09	20.710	20.830	20.150	20.390	20.310	7,347,086
2026-01-08	19.380	20.860	19.300	20.710	20.629	10,934,254
2026-01-07	19.140	19.510	19.060	19.380	19.304	5,022,182
2026-01-06	19.110	19.340	19.010	19.140	19.065	3,564,670
2026-01-05	19.000	19.140	18.820	19.040	18.965	3,349,727
2025-12-31	18.550	18.990	18.400	18.910	18.836	3,205,161
2025-12-30	18.450	18.650	18.300	18.540	18.467	2,200,254
2025-12-29	18.790	18.790	18.410	18.510	18.437	2,665,288
2025-12-26	18.940	18.990	18.670	18.720	18.646	3,299,900
2025-12-25	18.790	18.990	18.530	18.940	18.865	3,274,955
2025-12-24	18.680	19.050	18.610	18.790	18.716	3,324,734
2025-12-23	18.990	18.990	18.540	18.690	18.616	3,086,900
2025-12-22	18.990	19.200	18.900	18.990	18.915	2,356,700
2025-12-19	18.910	19.100	18.880	18.990	18.915	2,101,909
2025-12-18	18.800	19.190	18.710	18.900	18.826	2,343,300
2025-12-17	18.980	19.110	18.540	18.900	18.826	3,540,380
2025-12-16	19.490	19.490	18.940	19.000	18.925	3,326,700
2025-12-15	19.440	19.690	18.900	19.480	19.403	3,701,879
2025-12-12	19.880	19.980	19.470	19.550	19.473	3,888,534
2025-12-11	20.340	20.460	19.900	19.920	19.842	4,565,247
2025-12-10	20.800	20.850	20.210	20.400	20.320	6,655,169
2025-12-09	22.370	22.390	20.550	20.960	20.878	12,772,046
2025-12-08	24.720	24.720	22.430	22.500	22.411	17,814,525
2025-12-05	22.690	22.770	22.010	22.680	22.591	3,699,026
2025-12-04	23.200	23.500	22.600	22.640	22.551	4,213,023
2025-12-03	22.740	23.570	22.660	23.140	23.049	6,731,337
2025-12-02	23.370	23.400	22.600	22.730	22.641	5,623,200
2025-12-01	23.010	23.870	22.620	23.410	23.318	10,922,468
2025-11-28	25.170	25.700	22.800	23.010	22.919	13,316,581
2025-11-27	25.340	25.880	24.570	24.790	24.692	8,932,722
2025-11-26	25.360	26.680	24.900	25.320	25.220	13,906,145
2025-11-25	23.510	26.640	23.510	25.600	25.499	18,102,412
2025-11-24	21.310	24.480	21.310	24.000	23.906	16,385,520
2025-11-21	19.760	21.750	19.760	21.050	20.967	11,136,505
2025-11-20	19.840	20.370	19.360	20.120	20.041	4,699,231
2025-11-19	20.100	20.560	19.580	19.790	19.712	4,868,407
2025-11-18	20.250	20.970	19.960	20.250	20.170	5,973,807
2025-11-17	19.760	20.420	19.590	20.370	20.290	4,632,978
2025-11-14	19.730	20.210	19.560	19.760	19.682	5,868,000
2025-11-13	20.450	20.780	19.880	19.910	19.832	9,169,134
2025-11-12	20.260	20.930	19.880	20.630	20.549	10,051,372
2025-11-11	19.630	20.960	19.510	20.280	20.200	12,112,409
2025-11-10	19.050	19.870	18.810	19.750	19.672	9,083,846
2025-11-07	19.230	19.450	18.660	19.050	18.975	7,759,746
2025-11-06	18.440	19.460	18.200	19.420	19.344	11,716,849
2025-11-05	18.260	18.880	18.070	18.430	18.358	4,495,700
2025-11-04	18.240	18.450	18.120	18.370	18.298	3,157,604
2025-11-03	18.140	18.370	18.010	18.300	18.228	2,848,200
2025-10-31	17.760	18.290	17.750	18.180	18.108	3,148,300
2025-10-30	17.870	18.160	17.710	17.850	17.780	3,850,498
2025-10-29	18.240	18.330	17.810	17.920	17.850	5,293,178
2025-10-28	18.380	18.750	18.250	18.370	18.298	5,144,718

← NewerPage 4 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.