Shanghai Baosight Software Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 72.030 | 73.050 | 71.500 | 72.180 | 44.345 | 4,575,306 |
| 2021-11-05 | 72.610 | 74.200 | 72.130 | 72.390 | 44.474 | 5,292,768 |
| 2021-11-04 | 73.930 | 73.930 | 71.820 | 72.610 | 44.609 | 7,038,847 |
| 2021-11-03 | 71.630 | 74.140 | 71.000 | 73.180 | 44.960 | 9,038,079 |
| 2021-11-02 | 69.800 | 72.480 | 69.000 | 71.170 | 43.725 | 9,374,054 |
| 2021-11-01 | 68.000 | 74.500 | 68.000 | 69.830 | 42.901 | 12,401,056 |
| 2021-10-29 | 68.720 | 70.130 | 68.180 | 70.000 | 43.006 | 5,213,178 |
| 2021-10-28 | 69.350 | 70.450 | 68.210 | 68.670 | 42.189 | 4,482,319 |
| 2021-10-27 | 69.860 | 70.390 | 68.910 | 69.180 | 42.502 | 3,864,577 |
| 2021-10-26 | 71.010 | 71.820 | 69.550 | 69.900 | 42.945 | 4,342,075 |
| 2021-10-25 | 72.010 | 72.020 | 69.800 | 71.000 | 43.620 | 6,044,881 |
| 2021-10-22 | 71.870 | 73.490 | 71.730 | 71.880 | 44.161 | 4,070,717 |
| 2021-10-21 | 73.300 | 73.880 | 71.680 | 72.200 | 44.358 | 5,645,451 |
| 2021-10-20 | 70.950 | 76.840 | 70.530 | 73.300 | 45.033 | 14,909,845 |
| 2021-10-19 | 69.670 | 70.880 | 68.700 | 70.760 | 43.473 | 5,433,857 |
| 2021-10-18 | 69.930 | 70.480 | 67.780 | 69.670 | 42.803 | 5,259,231 |
| 2021-10-15 | 67.660 | 70.600 | 66.420 | 69.900 | 42.945 | 7,004,375 |
| 2021-10-14 | 66.160 | 67.500 | 65.500 | 67.390 | 41.402 | 2,738,562 |
← NewerPage 21 of 21 · 1,218 trading days
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.