JiangXi BaiSheng Intelligent Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.240 | 16.260 | 12.970 | 15.550 | 15.550 | 17,774,258 |
| 2026-10-22 | 13.240 | 14.200 | 13.010 | 13.550 | 13.550 | 5,005,810 |
| 2026-10-21 | 13.240 | 13.680 | 13.230 | 13.290 | 13.290 | 1,311,700 |
| 2026-10-20 | 13.240 | 13.760 | 13.090 | 13.560 | 13.560 | 1,784,500 |
| 2026-10-19 | 13.240 | 13.490 | 12.810 | 13.190 | 13.190 | 1,892,300 |
| 2026-10-16 | 13.240 | 13.730 | 13.200 | 13.450 | 13.450 | 1,775,000 |
| 2026-10-15 | 13.410 | 13.440 | 13.050 | 13.150 | 13.150 | 2,306,700 |
| 2026-10-14 | 13.970 | 14.130 | 13.450 | 13.510 | 13.510 | 1,553,700 |
| 2026-10-13 | 13.710 | 14.120 | 13.190 | 14.070 | 14.070 | 1,930,700 |
| 2026-10-12 | 13.970 | 14.100 | 13.730 | 13.820 | 13.820 | 1,512,500 |
| 2026-10-09 | 14.070 | 14.070 | 13.380 | 13.970 | 13.970 | 1,945,003 |
| 2026-10-08 | 14.360 | 14.460 | 13.940 | 14.000 | 14.000 | 1,289,243 |
| 2026-09-30 | 14.440 | 14.530 | 14.200 | 14.240 | 14.240 | 1,226,700 |
| 2026-09-29 | 14.300 | 14.530 | 14.110 | 14.360 | 14.360 | 1,613,000 |
| 2026-09-28 | 14.600 | 14.600 | 14.100 | 14.260 | 14.260 | 2,210,745 |
| 2026-09-24 | 14.420 | 14.900 | 14.350 | 14.600 | 14.600 | 2,438,800 |
| 2026-09-23 | 14.410 | 14.530 | 14.200 | 14.380 | 14.380 | 1,473,000 |
Page 1 of 1 · 17 trading days
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.