JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.810	13.970	13.470	13.700	13.542	2,856,201
2025-04-25	14.080	14.180	13.870	13.890	13.730	2,044,400
2025-04-24	14.250	14.380	13.870	14.000	13.838	2,493,412
2025-04-23	13.850	14.290	13.850	14.240	14.076	2,927,000
2025-04-22	13.670	13.860	13.510	13.830	13.670	2,722,400
2025-04-21	13.670	13.670	13.360	13.670	13.512	2,203,636
2025-04-18	13.360	13.540	13.180	13.400	13.245	2,069,317
2025-04-17	13.290	13.540	13.120	13.360	13.206	2,196,787
2025-04-16	13.710	13.710	13.010	13.250	13.097	2,426,429
2025-04-15	13.650	13.650	13.380	13.610	13.453	2,101,400
2025-04-14	13.560	13.780	13.480	13.520	13.364	2,689,100
2025-04-11	13.140	13.480	12.980	13.310	13.156	3,049,416
2025-04-10	13.040	13.530	13.040	13.150	12.998	4,433,298
2025-04-09	12.030	12.860	11.110	12.780	12.632	5,582,213
2025-04-08	12.100	12.790	11.910	12.260	12.118	5,245,700
2025-04-07	13.700	13.870	11.870	11.870	11.733	7,294,316
2025-04-03	14.950	15.260	14.680	14.840	14.669	3,759,900
2025-04-02	15.150	15.450	15.080	15.160	14.985	2,890,974
2025-04-01	15.000	15.390	15.000	15.160	14.985	4,935,966
2025-03-31	15.050	15.110	14.430	14.890	14.718	5,305,500
2025-03-28	15.400	15.820	15.010	15.100	14.926	5,683,332
2025-03-27	16.090	16.150	15.310	15.360	15.183	7,892,100
2025-03-26	15.990	16.520	15.940	16.210	16.023	9,202,703
2025-03-25	16.050	16.570	15.830	16.210	16.023	9,473,403
2025-03-24	17.250	17.550	15.620	16.290	16.102	13,732,007
2025-03-21	17.350	18.450	17.060	17.770	17.565	19,021,758
2025-03-20	17.020	19.500	17.020	18.280	18.069	25,139,960
2025-03-19	15.470	16.500	15.350	16.290	16.102	12,629,300
2025-03-18	15.230	15.920	15.080	15.540	15.361	7,313,454
2025-03-17	15.180	15.180	14.830	15.150	14.975	3,136,300
2025-03-14	14.980	15.110	14.680	15.090	14.916	3,311,700
2025-03-13	15.340	15.480	14.800	15.040	14.866	3,735,300
2025-03-12	15.440	15.460	15.200	15.390	15.212	3,195,158
2025-03-11	15.210	15.450	15.050	15.380	15.202	2,318,700
2025-03-10	15.480	15.600	15.230	15.390	15.212	2,867,600
2025-03-07	15.570	15.850	15.370	15.470	15.291	3,729,066
2025-03-06	15.390	15.750	15.240	15.500	15.321	5,225,600
2025-03-05	15.120	15.340	14.980	15.320	15.143	4,957,586
2025-03-04	14.470	15.580	14.350	15.200	15.024	7,223,300
2025-03-03	14.490	14.820	14.300	14.440	14.273	2,250,900
2025-02-28	15.160	15.290	14.330	14.370	14.204	3,116,300
2025-02-27	15.290	15.290	14.780	15.130	14.955	3,314,086
2025-02-26	15.250	15.440	15.100	15.200	15.024	3,521,000
2025-02-25	15.160	15.380	15.000	15.240	15.064	2,859,098
2025-02-24	15.360	15.370	15.070	15.300	15.123	3,432,000
2025-02-21	15.270	15.370	15.150	15.350	15.173	3,227,654
2025-02-20	15.160	15.450	14.950	15.390	15.212	4,159,744
2025-02-19	14.600	15.130	14.450	15.120	14.945	3,551,300
2025-02-18	14.890	15.300	14.550	14.600	14.431	3,370,800
2025-02-17	14.560	15.010	14.500	14.880	14.708	2,918,700
2025-02-14	14.580	14.690	14.470	14.520	14.352	1,820,900
2025-02-13	14.810	14.880	14.550	14.590	14.422	2,301,900
2025-02-12	14.510	15.350	14.500	14.840	14.669	4,052,254
2025-02-11	14.800	14.810	14.550	14.600	14.431	2,581,754
2025-02-10	14.730	14.890	14.560	14.880	14.708	3,166,212
2025-02-07	14.940	14.950	14.520	14.720	14.550	4,926,558
2025-02-06	14.320	15.480	14.230	14.920	14.748	6,281,600
2025-02-05	13.990	14.410	13.990	14.390	14.224	2,559,900
2025-01-27	14.250	14.290	13.810	13.810	13.651	2,026,600
2025-01-24	13.800	14.140	13.610	14.130	13.967	2,154,911

← NewerPage 7 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.