Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	54.710	54.820	52.500	53.530	32.887	8,094,582
2022-02-07	54.980	56.150	53.980	54.830	33.686	11,331,016
2022-01-28	57.390	57.830	53.550	53.980	33.164	11,527,938
2022-01-27	59.790	60.160	57.050	57.050	35.050	9,400,379
2022-01-26	61.330	61.690	58.780	60.080	36.911	10,220,126
2022-01-25	61.680	62.600	60.400	60.720	37.305	7,056,555
2022-01-24	62.000	63.200	61.150	61.870	38.011	8,491,438
2022-01-21	62.490	64.240	61.620	62.450	38.367	7,886,140
2022-01-20	63.690	63.950	61.250	62.590	38.453	8,507,678
2022-01-19	64.280	65.090	62.720	63.330	38.908	9,981,202
2022-01-18	64.480	65.380	63.490	64.300	39.504	11,518,235
2022-01-17	60.890	64.570	60.440	63.690	39.129	17,827,704
2022-01-14	58.100	59.960	58.100	59.660	36.653	5,483,635
2022-01-13	60.700	61.360	58.260	58.520	35.953	9,793,405
2022-01-12	57.310	59.790	56.890	59.060	36.285	8,154,093
2022-01-11	60.340	60.930	56.700	57.180	35.130	9,026,106
2022-01-10	59.200	60.500	57.190	60.330	37.065	10,721,904
2022-01-07	60.670	61.860	59.500	59.630	36.635	4,604,836
2022-01-06	60.040	60.870	59.270	60.120	36.936	5,057,582
2022-01-05	62.670	62.970	60.280	60.540	37.194	9,808,841
2022-01-04	61.580	62.580	60.510	62.300	38.275	8,267,138
2021-12-31	60.730	62.300	60.390	60.830	37.372	6,394,405
2021-12-30	59.880	61.760	59.320	61.490	37.778	7,190,327
2021-12-29	60.750	60.990	59.400	59.640	36.641	4,760,084
2021-12-28	61.590	61.770	59.990	60.740	37.317	5,348,647
2021-12-27	62.000	62.400	61.110	61.580	37.833	4,052,572
2021-12-24	60.410	62.580	60.400	62.000	38.091	8,949,362
2021-12-23	60.760	61.000	59.800	60.250	37.016	4,569,176
2021-12-22	60.030	61.290	59.790	60.740	37.317	7,215,658
2021-12-21	59.700	60.200	59.020	59.780	36.727	7,162,409
2021-12-20	60.430	60.570	59.360	59.360	36.469	8,648,087
2021-12-17	61.110	61.320	59.480	59.650	36.647	6,868,541
2021-12-16	60.300	61.320	60.300	60.890	37.409	5,618,647
2021-12-15	61.900	62.770	60.300	60.300	37.047	9,014,633
2021-12-14	61.040	62.440	60.600	61.900	38.030	11,616,756
2021-12-13	64.000	64.000	61.400	61.420	37.735	18,321,264
2021-12-10	65.800	66.280	63.000	64.380	39.553	15,740,036
2021-12-09	63.760	66.560	63.720	66.290	40.727	12,759,020
2021-12-08	63.320	65.000	63.070	63.870	39.240	6,737,468
2021-12-07	64.100	64.450	62.360	62.960	38.681	6,530,183
2021-12-06	64.970	65.350	63.500	64.100	39.381	7,874,106
2021-12-03	65.490	66.370	64.230	64.810	39.817	10,909,576
2021-12-02	66.250	67.180	65.450	65.590	40.297	6,593,332
2021-12-01	66.800	67.450	65.840	66.250	40.702	8,533,377
2021-11-30	66.020	67.330	65.750	66.290	40.727	9,669,683
2021-11-29	66.360	66.600	64.690	65.590	40.297	14,894,755
2021-11-26	67.540	68.250	66.220	66.680	40.966	5,361,863
2021-11-25	67.970	68.780	66.480	67.570	41.513	5,513,372
2021-11-24	68.620	68.870	67.890	68.180	41.888	3,999,406
2021-11-23	69.540	69.780	67.770	68.880	42.318	7,072,712
2021-11-22	70.510	70.940	69.230	69.300	42.576	8,210,590
2021-11-19	71.610	72.050	70.490	70.510	43.319	4,891,854
2021-11-18	73.240	73.710	71.280	71.800	44.112	5,039,946
2021-11-17	73.170	74.600	72.000	72.990	44.843	5,749,280
2021-11-16	72.270	75.280	72.110	73.630	45.236	7,741,791
2021-11-15	70.900	73.440	70.900	72.610	44.609	11,359,080
2021-11-12	72.500	72.500	70.680	71.160	43.719	8,960,571
2021-11-11	73.620	73.890	71.560	71.990	44.229	5,000,132
2021-11-10	73.950	74.780	72.450	73.900	45.402	4,163,187
2021-11-09	72.160	74.990	71.900	73.990	45.457	6,044,652

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.9600 CNY
2022-07-15	1.3000 CNY
2021-06-09	1.1700 CNY
2020-06-12	0.4000 CNY
2019-06-28	0.4966 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.