Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.560 | 5.620 | 5.480 | 5.490 | 5.490 | 9,774,012 |
| 2026-10-21 | 5.580 | 5.650 | 5.550 | 5.560 | 5.560 | 7,471,716 |
| 2026-10-20 | 5.620 | 5.620 | 5.520 | 5.570 | 5.570 | 8,690,400 |
| 2026-10-19 | 5.540 | 5.640 | 5.540 | 5.620 | 5.620 | 7,324,615 |
| 2026-10-16 | 5.520 | 5.680 | 5.500 | 5.590 | 5.590 | 13,039,170 |
| 2026-10-15 | 5.560 | 5.590 | 5.440 | 5.450 | 5.450 | 12,191,562 |
| 2026-10-14 | 5.740 | 5.760 | 5.640 | 5.640 | 5.640 | 9,109,975 |
| 2026-10-13 | 5.640 | 5.800 | 5.560 | 5.770 | 5.770 | 13,262,179 |
| 2026-10-12 | 5.730 | 5.790 | 5.690 | 5.690 | 5.690 | 10,721,100 |
| 2026-10-09 | 5.690 | 5.760 | 5.580 | 5.740 | 5.740 | 11,968,781 |
| 2026-10-08 | 5.710 | 5.800 | 5.670 | 5.720 | 5.720 | 8,908,100 |
| 2026-09-30 | 5.730 | 5.760 | 5.700 | 5.710 | 5.710 | 5,981,724 |
| 2026-09-29 | 5.770 | 5.770 | 5.700 | 5.710 | 5.710 | 7,278,016 |
| 2026-09-28 | 5.850 | 5.890 | 5.690 | 5.700 | 5.700 | 13,105,496 |
| 2026-09-24 | 5.900 | 5.960 | 5.860 | 5.890 | 5.890 | 8,650,624 |
| 2026-09-23 | 6.040 | 6.040 | 5.890 | 5.910 | 5.910 | 16,262,620 |
| 2026-09-22 | 6.160 | 6.190 | 6.020 | 6.030 | 6.030 | 17,965,590 |
Page 1 of 1 · 17 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.