JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 18.460 | 18.460 | 18.000 | 18.400 | 18.328 | 5,580,984 |
| 2025-10-24 | 18.300 | 18.580 | 18.070 | 18.270 | 18.198 | 6,410,996 |
| 2025-10-23 | 17.770 | 18.360 | 17.700 | 18.350 | 18.278 | 7,982,256 |
| 2025-10-22 | 17.860 | 18.030 | 17.800 | 17.900 | 17.830 | 3,112,400 |
| 2025-10-21 | 17.850 | 18.140 | 17.640 | 17.990 | 17.919 | 4,876,646 |
| 2025-10-20 | 17.410 | 17.850 | 17.300 | 17.740 | 17.670 | 4,534,700 |
| 2025-10-17 | 17.570 | 17.800 | 17.130 | 17.170 | 17.102 | 4,353,000 |
| 2025-10-16 | 17.940 | 17.990 | 17.540 | 17.570 | 17.501 | 4,554,904 |
| 2025-10-15 | 17.620 | 17.950 | 17.320 | 17.850 | 17.780 | 5,060,904 |
| 2025-10-14 | 18.220 | 18.290 | 17.600 | 17.680 | 17.610 | 7,988,717 |
| 2025-10-13 | 16.170 | 18.250 | 16.170 | 18.090 | 18.019 | 14,141,884 |
| 2025-10-10 | 17.000 | 18.370 | 16.700 | 17.710 | 17.640 | 13,004,817 |
| 2025-10-09 | 17.190 | 17.190 | 16.430 | 17.130 | 17.063 | 4,593,000 |
| 2025-09-30 | 16.990 | 17.190 | 16.680 | 16.970 | 16.903 | 3,123,332 |
| 2025-09-29 | 16.490 | 16.970 | 16.180 | 16.930 | 16.863 | 2,799,424 |
| 2025-09-26 | 16.780 | 16.780 | 16.300 | 16.460 | 16.395 | 2,300,879 |
| 2025-09-25 | 17.080 | 17.240 | 16.650 | 16.700 | 16.634 | 2,264,883 |
| 2025-09-24 | 16.650 | 17.060 | 16.350 | 17.000 | 16.933 | 3,339,639 |
| 2025-09-23 | 16.830 | 16.880 | 15.790 | 16.480 | 16.415 | 3,338,200 |
| 2025-09-22 | 16.760 | 16.920 | 16.310 | 16.830 | 16.764 | 2,044,100 |
| 2025-09-19 | 16.920 | 17.100 | 16.580 | 16.630 | 16.565 | 2,548,800 |
| 2025-09-18 | 17.310 | 17.600 | 16.720 | 16.960 | 16.893 | 4,697,400 |
| 2025-09-17 | 17.290 | 17.440 | 17.070 | 17.310 | 17.242 | 3,275,200 |
| 2025-09-16 | 16.930 | 17.300 | 16.760 | 17.210 | 17.142 | 3,004,783 |
| 2025-09-15 | 16.800 | 17.040 | 16.520 | 16.930 | 16.863 | 3,274,999 |
| 2025-09-12 | 16.800 | 16.950 | 16.590 | 16.880 | 16.814 | 3,699,000 |
| 2025-09-11 | 16.380 | 16.830 | 16.280 | 16.800 | 16.734 | 3,406,000 |
| 2025-09-10 | 16.280 | 16.850 | 16.280 | 16.500 | 16.435 | 3,133,800 |
| 2025-09-09 | 16.580 | 16.610 | 16.140 | 16.260 | 16.196 | 2,785,511 |
| 2025-09-08 | 15.950 | 16.660 | 15.950 | 16.570 | 16.505 | 4,052,200 |
| 2025-09-05 | 15.700 | 15.970 | 15.620 | 15.940 | 15.877 | 2,674,300 |
| 2025-09-04 | 15.680 | 16.100 | 15.450 | 15.700 | 15.638 | 3,207,600 |
| 2025-09-03 | 16.240 | 16.380 | 15.600 | 15.680 | 15.618 | 2,807,500 |
| 2025-09-02 | 16.510 | 16.680 | 15.760 | 16.240 | 16.176 | 4,857,300 |
| 2025-09-01 | 16.490 | 16.890 | 16.490 | 16.610 | 16.545 | 3,432,116 |
| 2025-08-29 | 17.030 | 17.270 | 16.610 | 16.640 | 16.575 | 6,307,916 |
| 2025-08-28 | 17.220 | 17.680 | 16.300 | 16.980 | 16.913 | 7,894,200 |
| 2025-08-27 | 17.540 | 18.580 | 17.130 | 17.240 | 17.172 | 12,293,611 |
| 2025-08-26 | 16.830 | 17.350 | 16.660 | 17.190 | 17.122 | 4,764,500 |
| 2025-08-25 | 17.000 | 17.130 | 16.740 | 16.890 | 16.824 | 3,806,512 |
| 2025-08-22 | 17.100 | 17.260 | 16.950 | 16.990 | 16.923 | 3,755,029 |
| 2025-08-21 | 17.270 | 17.350 | 17.010 | 17.110 | 17.043 | 3,063,100 |
| 2025-08-20 | 17.120 | 17.310 | 17.050 | 17.310 | 17.242 | 2,686,501 |
| 2025-08-19 | 17.150 | 17.380 | 16.980 | 17.180 | 17.112 | 3,259,959 |
| 2025-08-18 | 17.020 | 17.330 | 17.020 | 17.240 | 17.172 | 3,815,129 |
| 2025-08-15 | 16.800 | 17.150 | 16.750 | 17.020 | 16.953 | 3,152,700 |
| 2025-08-14 | 17.420 | 17.480 | 16.830 | 16.860 | 16.794 | 4,927,100 |
| 2025-08-13 | 17.580 | 17.900 | 17.310 | 17.360 | 17.292 | 4,390,742 |
| 2025-08-12 | 17.750 | 17.870 | 17.410 | 17.570 | 17.501 | 5,488,300 |
| 2025-08-11 | 17.830 | 17.960 | 17.410 | 17.880 | 17.810 | 7,204,100 |
| 2025-08-08 | 16.980 | 18.060 | 16.920 | 17.830 | 17.760 | 10,243,000 |
| 2025-08-07 | 17.200 | 17.250 | 16.910 | 17.010 | 16.943 | 4,188,741 |
| 2025-08-06 | 17.270 | 17.410 | 17.170 | 17.190 | 17.122 | 6,078,541 |
| 2025-08-05 | 16.860 | 17.480 | 16.740 | 17.410 | 17.342 | 8,803,559 |
| 2025-08-04 | 16.370 | 16.950 | 16.270 | 16.850 | 16.784 | 7,556,900 |
| 2025-08-01 | 15.970 | 16.680 | 15.880 | 16.580 | 16.515 | 9,422,912 |
| 2025-07-31 | 17.400 | 17.540 | 15.850 | 16.010 | 15.947 | 11,840,700 |
| 2025-07-30 | 16.400 | 16.550 | 16.090 | 16.450 | 16.385 | 4,405,000 |
| 2025-07-29 | 16.500 | 16.590 | 16.320 | 16.470 | 16.405 | 2,649,200 |
| 2025-07-28 | 16.500 | 16.730 | 16.420 | 16.520 | 16.455 | 3,713,400 |
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.