JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.960	14.130	13.790	13.800	13.641	2,029,200
2025-01-22	13.840	13.970	13.610	13.750	13.591	1,373,511
2025-01-21	13.800	13.960	13.620	13.840	13.680	1,664,500
2025-01-20	13.570	13.850	13.380	13.800	13.641	2,152,989
2025-01-17	13.540	13.650	13.360	13.410	13.255	1,422,660
2025-01-16	13.640	13.660	13.250	13.470	13.314	2,127,960
2025-01-15	13.760	13.820	13.530	13.530	13.374	1,744,873
2025-01-14	13.060	13.740	12.950	13.740	13.581	2,930,873
2025-01-13	12.600	13.050	12.320	12.850	12.702	1,658,900
2025-01-10	13.150	13.360	12.800	12.810	12.662	2,052,100
2025-01-09	13.050	13.380	12.950	13.170	13.018	1,896,400
2025-01-08	13.170	13.360	12.670	13.130	12.978	2,186,100
2025-01-07	12.790	13.220	12.760	13.190	13.038	2,202,000
2025-01-06	12.800	12.920	12.200	12.710	12.563	2,100,927
2025-01-03	13.650	13.840	12.810	12.810	12.662	2,711,000
2025-01-02	13.960	14.270	13.500	13.650	13.492	2,527,500
2024-12-31	14.520	14.620	14.010	14.070	13.908	2,072,400
2024-12-30	14.620	14.690	14.090	14.470	14.303	2,087,730
2024-12-27	14.500	14.900	14.420	14.610	14.441	2,047,800
2024-12-26	14.380	14.750	14.270	14.500	14.333	2,067,000
2024-12-25	14.790	14.850	14.130	14.360	14.194	2,273,930
2024-12-24	14.610	15.040	14.420	14.800	14.629	2,613,000
2024-12-23	15.690	15.750	14.420	14.500	14.333	3,348,200
2024-12-20	15.150	15.860	15.130	15.600	15.420	3,240,300
2024-12-19	14.870	15.340	14.820	15.230	15.054	3,098,700
2024-12-18	15.150	15.270	14.660	15.040	14.866	2,211,554
2024-12-17	15.830	15.950	15.000	15.130	14.955	2,754,400
2024-12-16	16.090	16.260	15.500	15.890	15.707	2,226,800
2024-12-13	16.300	16.420	15.950	15.970	15.786	3,829,057
2024-12-12	16.670	16.880	16.260	16.450	16.260	3,923,792
2024-12-11	16.680	16.680	16.200	16.550	16.359	3,895,835
2024-12-10	16.790	17.140	16.560	16.660	16.468	5,720,416
2024-12-09	16.410	16.700	16.210	16.460	16.270	3,971,800
2024-12-06	16.850	16.880	16.120	16.430	16.240	5,483,857
2024-12-05	16.720	16.880	16.420	16.560	16.369	6,555,816
2024-12-04	17.030	17.250	16.580	16.710	16.517	8,558,960
2024-12-03	16.510	17.530	16.350	17.300	17.100	13,453,227
2024-12-02	16.500	16.780	16.250	16.560	16.369	11,292,426
2024-11-29	15.390	16.390	15.390	16.330	16.141	10,543,272
2024-11-28	15.810	16.100	15.470	15.500	15.321	7,286,016
2024-11-27	16.000	16.000	14.850	15.850	15.667	9,499,347
2024-11-26	15.270	16.050	15.270	16.040	15.855	12,108,217
2024-11-25	15.160	15.550	14.920	15.450	15.272	4,242,200
2024-11-22	15.700	16.040	15.080	15.160	14.985	8,036,900
2024-11-21	15.430	16.200	15.160	15.850	15.667	10,847,286
2024-11-20	15.140	15.610	15.020	15.520	15.341	7,798,936
2024-11-19	14.000	15.150	14.000	15.140	14.965	6,326,138
2024-11-18	14.760	14.880	13.920	14.050	13.888	4,050,267
2024-11-15	14.890	15.090	14.710	14.720	14.550	3,455,950
2024-11-14	15.330	15.350	14.710	14.900	14.728	2,733,900
2024-11-13	15.450	15.480	14.780	15.350	15.173	3,604,703
2024-11-12	15.550	15.640	15.030	15.170	14.995	4,830,900
2024-11-11	15.280	15.620	15.120	15.590	15.410	5,536,727
2024-11-08	15.200	15.370	14.920	15.000	14.827	6,077,033
2024-11-07	14.740	14.990	14.650	14.950	14.777	5,067,613
2024-11-06	14.660	15.030	14.580	14.800	14.629	6,007,549
2024-11-05	14.320	14.640	14.140	14.620	14.451	4,953,740
2024-11-04	13.440	14.330	13.400	14.240	14.076	4,414,203
2024-11-01	14.250	14.330	13.420	13.440	13.285	4,122,000
2024-10-31	14.180	14.390	14.040	14.340	14.174	3,231,000

← NewerPage 8 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.