JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.200	16.560	16.080	16.480	16.415	3,750,200
2025-07-24	15.910	16.280	15.910	16.250	16.186	3,820,500
2025-07-23	16.140	16.140	15.910	15.920	15.857	2,878,300
2025-07-22	16.290	16.390	16.050	16.140	16.077	3,171,100
2025-07-21	16.160	16.310	16.050	16.290	16.226	2,907,500
2025-07-18	16.190	16.220	15.950	16.110	16.047	2,943,600
2025-07-17	15.870	16.170	15.710	16.170	16.106	4,147,200
2025-07-16	15.680	15.980	15.630	15.880	15.818	3,044,200
2025-07-15	15.900	15.930	15.430	15.680	15.618	2,628,300
2025-07-14	15.630	15.910	15.630	15.900	15.837	2,485,000
2025-07-11	15.720	15.830	15.420	15.690	15.628	2,260,748
2025-07-10	15.770	15.950	15.550	15.740	15.678	2,220,900
2025-07-09	15.720	16.000	15.700	15.770	15.708	3,296,949
2025-07-08	15.550	15.770	15.490	15.760	15.698	2,574,800
2025-07-07	15.170	15.580	15.130	15.570	15.509	2,465,316
2025-07-04	15.560	15.570	15.220	15.260	15.200	2,344,100
2025-07-03	15.650	15.720	15.510	15.570	15.509	1,746,800
2025-07-02	15.700	15.700	15.410	15.580	15.519	2,237,500
2025-07-01	15.820	15.920	15.510	15.700	15.638	2,960,400
2025-06-30	15.500	15.880	15.500	15.870	15.808	3,746,300
2025-06-27	15.390	15.510	15.330	15.460	15.399	2,603,200
2025-06-26	15.440	15.550	15.280	15.350	15.290	2,248,700
2025-06-25	15.570	15.690	15.260	15.430	15.369	3,646,000
2025-06-24	15.130	15.590	15.110	15.560	15.499	3,885,200
2025-06-23	14.700	15.220	14.700	15.180	15.120	2,657,900
2025-06-20	15.330	15.500	14.780	14.790	14.732	3,207,033
2025-06-19	15.580	15.630	15.190	15.330	15.270	3,133,900
2025-06-18	15.640	15.640	15.340	15.540	15.479	2,849,246
2025-06-17	15.700	15.820	15.440	15.640	15.578	3,289,700
2025-06-16	15.560	15.880	15.560	15.650	15.588	3,396,900
2025-06-13	16.090	16.350	15.590	15.660	15.598	5,620,500
2025-06-12	16.170	16.170	15.800	16.080	16.017	7,009,400
2025-06-11	15.450	16.150	15.410	16.080	16.017	8,239,573
2025-06-10	15.650	15.760	15.270	15.530	15.469	5,962,899
2025-06-09	15.600	15.800	15.530	15.700	15.519	5,417,399
2025-06-06	15.550	15.770	15.210	15.630	15.450	6,154,700
2025-06-05	15.090	15.710	14.880	15.640	15.459	9,637,805
2025-06-04	14.870	15.170	14.780	15.020	14.847	2,428,838
2025-06-03	14.830	15.010	14.680	14.780	14.609	1,908,805
2025-05-30	15.260	15.260	14.710	14.870	14.698	3,724,800
2025-05-29	14.890	15.460	14.850	15.260	15.084	4,015,566
2025-05-28	14.930	15.050	14.760	14.890	14.718	2,009,900
2025-05-27	14.960	15.080	14.730	14.860	14.688	1,985,700
2025-05-26	14.890	15.150	14.830	14.970	14.797	2,621,000
2025-05-23	15.140	15.490	14.940	14.960	14.787	5,158,801
2025-05-22	15.050	15.300	14.850	14.900	14.728	2,515,172
2025-05-21	15.240	15.330	14.790	15.130	14.955	3,736,901
2025-05-20	15.010	15.240	14.810	15.240	15.064	2,166,301
2025-05-19	15.050	15.150	14.810	14.980	14.807	2,278,600
2025-05-16	14.850	15.190	14.800	15.050	14.876	2,283,200
2025-05-15	14.890	15.020	14.650	14.820	14.649	2,638,800
2025-05-14	15.120	15.270	14.850	14.940	14.767	2,946,400
2025-05-13	15.560	15.600	15.120	15.190	15.015	3,047,800
2025-05-12	14.890	15.540	14.890	15.360	15.183	5,285,100
2025-05-09	15.000	15.000	14.600	14.800	14.629	2,542,100
2025-05-08	14.540	15.060	14.540	15.020	14.847	2,810,900
2025-05-07	14.750	14.840	14.470	14.610	14.441	2,831,100
2025-05-06	14.220	14.630	14.220	14.630	14.461	3,343,500
2025-04-30	14.050	14.320	13.880	14.080	13.917	2,181,916
2025-04-29	13.690	14.080	13.550	13.960	13.799	2,587,400

← NewerPage 6 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.