Shanghai Baosight Software Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.623 | 1.627 | 1.611 | 1.617 | 1.617 | 843,947 |
| 2024-07-25 | 1.621 | 1.633 | 1.609 | 1.612 | 1.612 | 963,794 |
| 2024-07-24 | 1.618 | 1.634 | 1.618 | 1.623 | 1.623 | 783,588 |
| 2024-07-23 | 1.642 | 1.642 | 1.618 | 1.618 | 1.618 | 1,021,766 |
| 2024-07-22 | 1.642 | 1.642 | 1.631 | 1.636 | 1.636 | 443,709 |
| 2024-07-19 | 1.613 | 1.646 | 1.605 | 1.632 | 1.632 | 749,216 |
| 2024-07-18 | 1.623 | 1.623 | 1.598 | 1.621 | 1.621 | 1,605,005 |
| 2024-07-17 | 1.646 | 1.646 | 1.611 | 1.623 | 1.623 | 988,523 |
| 2024-07-16 | 1.630 | 1.651 | 1.623 | 1.635 | 1.635 | 660,929 |
| 2024-07-15 | 1.656 | 1.657 | 1.630 | 1.630 | 1.630 | 946,864 |
| 2024-07-12 | 1.661 | 1.669 | 1.650 | 1.650 | 1.650 | 836,673 |
| 2024-07-11 | 1.661 | 1.662 | 1.646 | 1.661 | 1.661 | 1,346,491 |
| 2024-07-10 | 1.640 | 1.650 | 1.633 | 1.642 | 1.642 | 666,505 |
| 2024-07-09 | 1.596 | 1.642 | 1.596 | 1.640 | 1.640 | 1,297,460 |
| 2024-07-08 | 1.622 | 1.627 | 1.601 | 1.610 | 1.610 | 780,418 |
| 2024-07-05 | 1.619 | 1.619 | 1.619 | 1.619 | 1.619 | 0 |
| 2024-07-04 | 1.628 | 1.646 | 1.615 | 1.619 | 1.619 | 773,960 |
| 2024-07-03 | 1.630 | 1.637 | 1.601 | 1.635 | 1.635 | 1,009,712 |
| 2024-07-02 | 1.645 | 1.655 | 1.637 | 1.637 | 1.637 | 1,288,817 |
| 2024-07-01 | 1.622 | 1.652 | 1.620 | 1.651 | 1.651 | 1,251,477 |
| 2024-06-28 | 1.625 | 1.638 | 1.618 | 1.619 | 1.619 | 1,503,261 |
| 2024-06-27 | 1.621 | 1.630 | 1.612 | 1.621 | 1.621 | 1,107,818 |
| 2024-06-26 | 1.578 | 1.625 | 1.578 | 1.617 | 1.617 | 2,605,544 |
| 2024-06-25 | 1.586 | 1.595 | 1.550 | 1.560 | 1.560 | 1,081,981 |
| 2024-06-24 | 1.601 | 1.615 | 1.585 | 1.585 | 1.585 | 1,272,183 |
| 2024-06-21 | 1.651 | 1.666 | 1.586 | 1.586 | 1.586 | 2,927,760 |
| 2024-06-20 | 1.676 | 1.683 | 1.646 | 1.665 | 1.665 | 1,003,049 |
| 2024-06-19 | 1.679 | 1.699 | 1.671 | 1.676 | 1.676 | 581,488 |
| 2024-06-18 | 1.670 | 1.686 | 1.670 | 1.673 | 1.673 | 535,161 |
| 2024-06-17 | 1.683 | 1.695 | 1.670 | 1.680 | 1.680 | 1,136,460 |
| 2024-06-14 | 1.687 | 1.694 | 1.678 | 1.689 | 1.689 | 550,529 |
| 2024-06-13 | 1.702 | 1.703 | 1.684 | 1.688 | 1.688 | 636,000 |
| 2024-06-12 | 1.661 | 1.709 | 1.660 | 1.688 | 1.688 | 1,717,724 |
| 2024-06-11 | 1.785 | 1.787 | 1.766 | 1.769 | 1.769 | 1,236,957 |
| 2024-06-07 | 1.744 | 1.788 | 1.736 | 1.788 | 1.788 | 1,613,629 |
| 2024-06-06 | 1.800 | 1.808 | 1.710 | 1.746 | 1.746 | 3,049,684 |
| 2024-06-05 | 1.801 | 1.825 | 1.793 | 1.798 | 1.798 | 1,994,397 |
| 2024-06-04 | 1.793 | 1.803 | 1.778 | 1.801 | 1.801 | 1,460,242 |
| 2024-06-03 | 1.788 | 1.803 | 1.767 | 1.788 | 1.788 | 1,900,960 |
| 2024-05-31 | 1.757 | 1.812 | 1.755 | 1.812 | 1.812 | 4,436,134 |
| 2024-05-30 | 1.733 | 1.755 | 1.729 | 1.754 | 1.754 | 1,190,594 |
| 2024-05-29 | 1.718 | 1.737 | 1.718 | 1.731 | 1.731 | 331,785 |
| 2024-05-28 | 1.743 | 1.743 | 1.721 | 1.723 | 1.723 | 515,194 |
| 2024-05-27 | 1.715 | 1.743 | 1.711 | 1.742 | 1.742 | 513,446 |
| 2024-05-24 | 1.728 | 1.740 | 1.693 | 1.715 | 1.715 | 630,676 |
| 2024-05-23 | 1.773 | 1.773 | 1.721 | 1.724 | 1.724 | 1,944,360 |
| 2024-05-22 | 1.773 | 1.775 | 1.761 | 1.773 | 1.773 | 717,334 |
| 2024-05-21 | 1.767 | 1.780 | 1.767 | 1.777 | 1.777 | 1,029,866 |
| 2024-05-20 | 1.757 | 1.772 | 1.757 | 1.769 | 1.769 | 923,316 |
| 2024-05-17 | 1.758 | 1.767 | 1.744 | 1.754 | 1.754 | 1,014,225 |
| 2024-05-16 | 1.759 | 1.773 | 1.746 | 1.750 | 1.750 | 476,270 |
| 2024-05-15 | 1.753 | 1.759 | 1.742 | 1.745 | 1.745 | 753,151 |
| 2024-05-14 | 1.753 | 1.777 | 1.748 | 1.753 | 1.753 | 889,560 |
| 2024-05-13 | 1.750 | 1.761 | 1.734 | 1.750 | 1.750 | 646,905 |
| 2024-05-10 | 1.758 | 1.769 | 1.734 | 1.758 | 1.758 | 708,273 |
| 2024-05-09 | 1.738 | 1.754 | 1.738 | 1.747 | 1.747 | 706,447 |
| 2024-05-08 | 1.774 | 1.786 | 1.724 | 1.735 | 1.735 | 1,518,480 |
| 2024-05-07 | 1.801 | 1.807 | 1.760 | 1.774 | 1.774 | 1,416,153 |
| 2024-05-06 | 1.793 | 1.828 | 1.792 | 1.797 | 1.797 | 1,358,691 |
| 2024-04-30 | 2.146 | 2.175 | 2.141 | 2.141 | 2.141 | 1,455,932 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.1387 CNY |
| 2022-07-15 | 0.1939 CNY |
| 2021-06-09 | 0.1816 CNY |
| 2020-06-12 | 0.0564 CNY |
| 2019-06-28 | 0.0720 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.