Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.510 | 5.680 | 5.320 | 5.390 | 5.390 | 53,990,503 |
| 2021-11-08 | 5.300 | 5.390 | 5.190 | 5.300 | 5.300 | 35,122,064 |
| 2021-11-05 | 5.440 | 5.500 | 5.310 | 5.330 | 5.330 | 52,459,544 |
| 2021-11-04 | 5.190 | 5.610 | 5.100 | 5.440 | 5.440 | 92,595,043 |
| 2021-11-03 | 5.160 | 5.200 | 5.010 | 5.100 | 5.100 | 47,823,007 |
| 2021-11-02 | 5.500 | 5.500 | 5.090 | 5.230 | 5.230 | 94,727,470 |
| 2021-11-01 | 4.880 | 5.340 | 4.860 | 5.340 | 5.340 | 40,781,184 |
| 2021-10-29 | 4.780 | 4.940 | 4.560 | 4.850 | 4.850 | 36,568,507 |
| 2021-10-28 | 4.770 | 5.000 | 4.700 | 4.810 | 4.810 | 36,442,571 |
| 2021-10-27 | 4.820 | 4.920 | 4.760 | 4.810 | 4.810 | 26,747,349 |
| 2021-10-26 | 4.920 | 4.980 | 4.820 | 4.850 | 4.850 | 31,033,546 |
| 2021-10-25 | 4.940 | 5.070 | 4.900 | 4.940 | 4.940 | 37,192,569 |
| 2021-10-22 | 5.210 | 5.240 | 5.000 | 5.000 | 5.000 | 64,199,162 |
| 2021-10-21 | 4.990 | 5.430 | 4.920 | 5.130 | 5.130 | 96,706,790 |
| 2021-10-20 | 4.830 | 5.090 | 4.820 | 4.940 | 4.940 | 40,830,087 |
| 2021-10-19 | 4.910 | 4.950 | 4.730 | 4.890 | 4.890 | 63,757,129 |
| 2021-10-18 | 4.350 | 4.790 | 4.350 | 4.790 | 4.790 | 25,492,218 |
| 2021-10-15 | 4.420 | 4.470 | 4.320 | 4.350 | 4.350 | 13,700,095 |
| 2021-10-14 | 4.320 | 4.500 | 4.270 | 4.440 | 4.440 | 20,813,444 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-07 | 0.0480 CNY |
| 2020-06-22 | 0.0340 CNY |
| 2019-06-14 | 0.0290 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.