Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.117	2.168	2.117	2.145	2.145	1,427,438
2024-04-26	2.053	2.127	2.050	2.112	2.112	2,209,956
2024-04-25	2.060	2.067	2.032	2.060	2.060	869,413
2024-04-24	1.970	2.067	1.970	2.050	2.050	2,625,858
2024-04-23	2.000	2.002	1.934	1.934	1.934	2,157,380
2024-04-22	2.000	2.017	1.990	1.993	1.993	701,880
2024-04-19	2.010	2.030	1.992	2.005	2.005	1,718,523
2024-04-18	2.030	2.045	2.001	2.023	2.023	1,243,854
2024-04-17	2.023	2.055	2.023	2.042	2.042	1,178,223
2024-04-16	2.060	2.062	2.017	2.017	2.017	1,589,931
2024-04-15	2.065	2.088	2.051	2.062	2.062	1,050,159
2024-04-12	2.070	2.080	2.045	2.057	2.057	704,250
2024-04-11	2.077	2.098	2.066	2.068	2.068	864,755
2024-04-10	2.077	2.100	2.057	2.080	2.080	974,030
2024-04-09	2.055	2.077	2.047	2.073	2.073	1,467,607
2024-04-08	2.047	2.078	2.035	2.038	2.038	1,416,472
2024-04-03	2.098	2.098	2.033	2.063	2.063	2,336,386
2024-04-02	2.107	2.109	2.056	2.090	2.090	1,657,191
2024-04-01	2.067	2.105	2.067	2.100	2.100	2,991,314
2024-03-29	2.041	2.045	2.019	2.039	2.039	483,100
2024-03-28	2.008	2.058	2.008	2.028	2.028	1,331,004
2024-03-27	2.085	2.088	2.000	2.004	2.004	1,807,030
2024-03-26	2.078	2.109	2.045	2.088	2.088	1,139,696
2024-03-25	2.070	2.099	2.025	2.078	2.078	1,716,054
2024-03-22	2.120	2.120	2.041	2.071	2.071	1,910,630
2024-03-21	2.181	2.198	2.092	2.125	2.125	2,269,106
2024-03-20	2.233	2.247	2.175	2.176	2.176	1,408,807
2024-03-19	2.258	2.259	2.222	2.222	2.222	1,106,704
2024-03-18	2.283	2.288	2.243	2.247	2.247	1,266,014
2024-03-15	2.273	2.294	2.237	2.294	2.294	2,317,480
2024-03-14	2.289	2.303	2.277	2.284	2.284	1,007,078
2024-03-13	2.244	2.307	2.244	2.290	2.290	1,266,979
2024-03-12	2.226	2.261	2.224	2.254	2.254	1,152,691
2024-03-11	2.245	2.250	2.219	2.237	2.237	1,322,301
2024-03-08	2.230	2.256	2.228	2.250	2.250	1,056,309
2024-03-07	2.238	2.274	2.223	2.225	2.225	1,610,428
2024-03-06	2.276	2.281	2.235	2.238	2.238	2,016,495
2024-03-05	2.298	2.305	2.261	2.288	2.288	1,996,587
2024-03-04	2.306	2.319	2.281	2.306	2.306	2,280,465
2024-03-01	2.236	2.300	2.230	2.295	2.295	2,594,845
2024-02-29	2.160	2.250	2.160	2.250	2.250	3,234,258
2024-02-28	2.198	2.242	2.160	2.167	2.167	2,504,888
2024-02-27	2.121	2.195	2.118	2.194	2.194	2,370,216
2024-02-26	2.100	2.140	2.071	2.125	2.125	2,062,543
2024-02-23	2.127	2.140	2.084	2.102	2.102	1,932,771
2024-02-22	2.092	2.140	2.092	2.125	2.125	1,573,851
2024-02-21	2.070	2.099	2.052	2.090	2.090	1,486,593
2024-02-20	2.071	2.079	2.045	2.070	2.070	944,601
2024-02-19	2.065	2.087	2.063	2.071	2.071	1,093,823
2024-02-08	2.040	2.059	2.017	2.049	2.049	1,735,462
2024-02-07	2.034	2.043	2.015	2.034	2.034	1,228,240
2024-02-06	1.976	2.030	1.972	2.030	2.030	1,897,680
2024-02-05	1.966	1.988	1.900	1.965	1.965	2,021,217
2024-02-02	1.980	2.008	1.944	1.967	1.967	1,470,487
2024-02-01	1.950	2.019	1.938	1.982	1.982	1,078,283
2024-01-31	1.964	2.012	1.964	1.967	1.967	707,782
2024-01-30	2.020	2.020	1.960	1.977	1.977	1,575,464
2024-01-29	2.020	2.052	1.942	2.039	2.039	3,235,245
2024-01-26	2.045	2.059	2.017	2.022	2.022	1,604,992
2024-01-25	2.017	2.068	1.994	2.056	2.056	2,096,555

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.