Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.969	2.008	1.961	2.007	2.007	1,792,218
2024-01-23	1.890	1.969	1.880	1.967	1.967	1,934,251
2024-01-22	1.917	1.927	1.886	1.897	1.897	1,154,762
2024-01-19	1.920	1.940	1.919	1.921	1.921	631,310
2024-01-18	1.896	1.932	1.883	1.917	1.917	1,145,889
2024-01-17	1.950	1.958	1.888	1.893	1.893	1,128,395
2024-01-16	1.917	1.968	1.913	1.945	1.945	790,415
2024-01-15	1.912	1.928	1.910	1.917	1.917	642,591
2024-01-12	1.950	1.955	1.912	1.922	1.922	897,047
2024-01-11	1.905	1.958	1.902	1.947	1.947	1,632,316
2024-01-10	1.936	1.959	1.905	1.905	1.905	1,033,953
2024-01-09	1.953	1.976	1.934	1.934	1.934	1,433,446
2024-01-08	2.011	2.011	1.951	1.953	1.953	1,681,586
2024-01-05	2.051	2.051	1.994	2.007	2.007	1,267,188
2024-01-04	2.033	2.039	2.018	2.039	2.039	896,351
2024-01-03	2.072	2.084	2.029	2.037	2.037	1,618,280
2024-01-02	2.113	2.122	2.077	2.078	2.078	1,090,480
2023-12-29	2.067	2.120	2.061	2.120	2.120	1,977,031
2023-12-28	2.010	2.067	1.993	2.065	2.065	1,776,224
2023-12-27	1.940	2.009	1.933	2.001	2.001	1,731,805
2023-12-26	1.935	1.942	1.890	1.940	1.940	573,835
2023-12-25	1.942	1.947	1.918	1.927	1.927	399,503
2023-12-22	1.930	1.945	1.919	1.941	1.941	974,050
2023-12-21	1.882	1.945	1.875	1.932	1.932	1,186,270
2023-12-20	1.910	1.910	1.882	1.893	1.893	814,800
2023-12-19	1.883	1.917	1.880	1.899	1.899	745,351
2023-12-18	1.880	1.909	1.872	1.882	1.882	735,563
2023-12-15	1.910	1.926	1.875	1.875	1.875	1,382,253
2023-12-14	1.920	1.930	1.888	1.898	1.898	1,047,241
2023-12-13	1.964	1.972	1.911	1.914	1.914	774,865
2023-12-12	1.980	1.981	1.950	1.959	1.959	793,520
2023-12-11	1.983	1.989	1.952	1.980	1.980	984,662
2023-12-08	1.925	1.988	1.925	1.978	1.978	1,575,869
2023-12-07	1.958	1.960	1.888	1.923	1.923	1,388,476
2023-12-06	1.972	1.986	1.954	1.954	1.954	895,833
2023-12-05	1.987	1.996	1.958	1.969	1.969	672,536
2023-12-04	1.951	2.016	1.951	1.988	1.988	1,886,436
2023-12-01	1.896	1.947	1.888	1.947	1.947	1,221,448
2023-11-30	1.989	1.990	1.882	1.882	1.882	5,473,209
2023-11-29	1.984	2.007	1.971	1.973	1.973	1,041,400
2023-11-28	2.012	2.024	1.980	1.980	1.980	1,503,254
2023-11-27	2.062	2.071	2.008	2.012	2.012	1,515,153
2023-11-24	2.095	2.100	2.052	2.069	2.069	629,201
2023-11-23	2.058	2.110	2.058	2.095	2.095	539,947
2023-11-22	2.129	2.129	2.051	2.060	2.060	1,281,762
2023-11-21	2.153	2.172	2.112	2.129	2.129	1,340,440
2023-11-20	2.166	2.188	2.146	2.150	2.150	791,757
2023-11-17	2.201	2.220	2.152	2.175	2.175	1,249,933
2023-11-16	2.215	2.218	2.178	2.218	2.218	542,850
2023-11-15	2.217	2.222	2.188	2.215	2.215	602,459
2023-11-14	2.181	2.192	2.170	2.189	2.189	425,394
2023-11-13	2.159	2.189	2.147	2.183	2.183	490,313
2023-11-10	2.145	2.186	2.090	2.163	2.163	1,034,897
2023-11-09	2.247	2.255	2.143	2.143	2.143	1,890,204
2023-11-08	2.217	2.255	2.200	2.247	2.247	1,463,230
2023-11-07	2.166	2.218	2.141	2.210	2.210	1,444,294
2023-11-06	2.127	2.168	2.114	2.156	2.156	1,589,114
2023-11-03	2.055	2.107	2.055	2.099	2.099	549,109
2023-11-02	2.099	2.106	2.057	2.059	2.059	651,880
2023-11-01	2.059	2.118	2.059	2.091	2.091	890,440

← NewerPage 12 of 21 · 1,212 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.