JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.440	14.470	13.990	14.180	14.016	3,722,600
2024-10-29	14.750	14.880	14.290	14.360	14.194	4,134,090
2024-10-28	14.670	14.730	14.500	14.670	14.501	3,406,437
2024-10-25	14.610	14.800	14.520	14.610	14.441	3,480,037
2024-10-24	14.680	14.790	14.440	14.520	14.352	3,379,059
2024-10-23	15.120	15.180	14.610	14.690	14.520	5,640,541
2024-10-22	14.570	15.300	14.440	15.210	15.034	8,442,286
2024-10-21	14.420	14.880	14.240	14.570	14.402	5,576,503
2024-10-18	13.660	14.490	13.430	14.210	14.046	4,984,903
2024-10-17	13.830	14.070	13.660	13.660	13.502	2,876,200
2024-10-16	13.690	14.190	13.610	13.760	13.601	3,680,836
2024-10-15	13.970	14.560	13.750	13.990	13.828	4,753,436
2024-10-14	13.380	13.940	13.250	13.920	13.759	3,313,500
2024-10-11	14.200	14.220	13.110	13.340	13.186	4,133,800
2024-10-10	14.380	14.760	14.010	14.180	14.016	4,762,300
2024-10-09	15.590	15.590	14.080	14.080	13.917	8,144,074
2024-10-08	17.000	17.100	14.650	16.420	16.230	12,866,727
2024-09-30	13.260	14.750	12.920	14.510	14.342	9,593,947
2024-09-27	12.110	12.940	12.110	12.680	12.534	5,510,500
2024-09-26	11.700	12.070	11.700	12.030	11.891	3,127,631
2024-09-25	11.680	12.050	11.600	11.750	11.614	3,532,600
2024-09-24	11.250	11.600	11.110	11.590	11.456	2,794,500
2024-09-23	11.310	11.410	11.200	11.250	11.120	1,166,128
2024-09-20	11.470	11.510	11.240	11.280	11.150	1,141,100
2024-09-19	11.340	11.620	11.290	11.480	11.347	1,621,000
2024-09-18	11.420	11.520	11.070	11.290	11.160	1,765,827
2024-09-13	11.770	11.770	11.400	11.420	11.288	1,698,700
2024-09-12	11.930	12.040	11.690	11.700	11.565	1,855,800
2024-09-11	12.060	12.090	11.910	11.920	11.782	1,336,900
2024-09-10	11.850	12.100	11.730	12.080	11.941	2,032,200
2024-09-09	11.810	11.950	11.630	11.860	11.723	1,557,019
2024-09-06	12.260	12.290	11.810	11.810	11.674	2,375,200
2024-09-05	12.100	12.270	12.050	12.230	12.089	1,948,400
2024-09-04	12.240	12.290	12.060	12.100	11.960	2,984,000
2024-09-03	12.050	12.700	11.980	12.350	12.207	4,074,600
2024-09-02	12.530	12.540	11.970	11.980	11.842	2,814,000
2024-08-30	12.350	12.760	12.250	12.500	12.356	2,860,200
2024-08-29	12.360	12.380	11.920	12.310	12.168	1,828,900
2024-08-28	12.000	12.310	11.980	12.150	12.010	1,785,716
2024-08-27	12.390	12.490	12.020	12.050	11.911	1,860,500
2024-08-26	12.400	12.630	12.300	12.440	12.296	1,510,200
2024-08-23	12.430	12.510	12.120	12.400	12.257	2,068,445
2024-08-22	12.880	13.580	12.430	12.480	12.336	3,032,733
2024-08-21	12.690	13.060	12.550	12.910	12.761	2,700,400
2024-08-20	12.710	12.860	12.500	12.650	12.504	2,698,300
2024-08-19	13.280	13.500	12.710	12.710	12.563	5,119,200
2024-08-16	13.660	13.840	13.550	13.560	13.403	2,485,400
2024-08-15	13.590	13.750	13.420	13.620	13.463	2,459,800
2024-08-14	13.400	13.720	13.350	13.590	13.433	2,717,600
2024-08-13	13.200	13.420	13.100	13.420	13.265	2,279,763
2024-08-12	13.080	13.240	12.860	13.140	12.988	1,978,600
2024-08-09	13.650	13.650	13.080	13.080	12.929	1,940,600
2024-08-08	13.710	13.720	13.000	13.220	13.067	2,969,900
2024-08-07	13.460	13.840	13.460	13.700	13.542	2,412,716
2024-08-06	13.500	13.650	13.300	13.440	13.285	2,507,600
2024-08-05	13.900	14.040	13.300	13.340	13.186	4,606,300
2024-08-02	14.600	14.630	14.050	14.070	13.908	3,972,736
2024-08-01	14.680	14.940	14.630	14.680	14.511	5,351,546
2024-07-31	14.150	14.750	14.080	14.680	14.511	6,155,831
2024-07-30	14.430	14.550	14.130	14.180	14.016	5,225,316

← NewerPage 9 of 21 · 1,214 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.