Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.080	2.093	2.056	2.056	2.056	719,680
2023-10-30	2.006	2.080	2.003	2.079	2.079	1,587,148
2023-10-27	1.968	2.029	1.942	1.998	1.998	1,118,589
2023-10-26	1.968	1.968	1.933	1.967	1.967	779,616
2023-10-25	1.930	1.977	1.911	1.967	1.967	1,487,757
2023-10-24	1.914	1.940	1.881	1.908	1.908	865,241
2023-10-23	1.921	1.945	1.891	1.900	1.900	965,253
2023-10-20	1.941	1.956	1.919	1.919	1.919	717,149
2023-10-19	1.930	1.957	1.925	1.948	1.948	411,004
2023-10-18	1.978	1.978	1.924	1.939	1.939	578,705
2023-10-17	1.916	1.978	1.911	1.972	1.972	662,487
2023-10-16	2.005	2.005	1.912	1.918	1.918	2,110,737
2023-10-13	2.029	2.033	1.991	1.999	1.999	1,097,125
2023-10-12	2.050	2.053	2.023	2.030	2.030	625,274
2023-10-11	2.033	2.069	2.016	2.027	2.027	1,133,299
2023-10-10	2.020	2.045	2.004	2.030	2.030	522,973
2023-10-09	2.100	2.100	2.007	2.009	2.009	1,309,261
2023-09-28	2.156	2.156	2.092	2.105	2.105	1,037,574
2023-09-27	2.146	2.158	2.138	2.148	2.148	846,641
2023-09-26	2.123	2.161	2.094	2.147	2.147	712,041
2023-09-25	2.078	2.125	2.078	2.123	2.123	1,313,435
2023-09-22	2.013	2.088	2.000	2.085	2.085	1,245,749
2023-09-21	2.039	2.047	1.996	2.012	2.012	849,082
2023-09-20	2.045	2.047	2.015	2.045	2.045	1,163,547
2023-09-19	2.109	2.112	1.983	2.048	2.048	4,462,766
2023-09-18	2.142	2.147	2.090	2.109	2.109	1,800,986
2023-09-15	2.218	2.219	2.141	2.141	2.141	1,638,672
2023-09-14	2.195	2.219	2.195	2.205	2.205	725,660
2023-09-13	2.202	2.214	2.182	2.196	2.196	557,780
2023-09-12	2.195	2.218	2.180	2.206	2.206	668,460
2023-09-11	2.142	2.196	2.112	2.192	2.192	1,251,717
2023-09-08	2.150	2.156	2.111	2.141	2.141	951,699
2023-09-07	2.175	2.175	2.118	2.154	2.154	760,150
2023-09-06	2.200	2.200	2.155	2.160	2.160	671,906
2023-09-05	2.225	2.233	2.182	2.185	2.185	877,835
2023-09-04	2.205	2.245	2.205	2.225	2.225	1,014,163
2023-09-01	2.265	2.283	2.170	2.200	2.200	1,262,895
2023-08-31	2.325	2.339	2.239	2.271	2.271	2,549,135
2023-08-30	2.318	2.351	2.315	2.325	2.325	538,172
2023-08-29	2.270	2.335	2.268	2.315	2.315	1,144,040
2023-08-28	2.407	2.408	2.270	2.270	2.270	1,104,844
2023-08-25	2.356	2.357	2.260	2.278	2.278	1,885,700
2023-08-24	2.350	2.393	2.336	2.357	2.357	1,035,229
2023-08-23	2.410	2.410	2.337	2.351	2.351	753,728
2023-08-22	2.388	2.408	2.374	2.408	2.408	1,025,140
2023-08-21	2.373	2.428	2.370	2.372	2.372	1,263,795
2023-08-18	2.408	2.408	2.369	2.373	2.373	658,528
2023-08-17	2.409	2.409	2.327	2.398	2.398	2,028,688
2023-08-16	2.492	2.498	2.408	2.410	2.410	1,714,408
2023-08-15	2.533	2.534	2.491	2.500	2.500	722,017
2023-08-14	2.563	2.572	2.490	2.535	2.535	1,370,727
2023-08-11	2.583	2.601	2.574	2.574	2.574	312,735
2023-08-10	2.576	2.601	2.568	2.599	2.599	638,645
2023-08-09	2.600	2.606	2.571	2.576	2.576	458,008
2023-08-08	2.594	2.615	2.594	2.594	2.594	435,733
2023-08-07	2.617	2.617	2.594	2.595	2.595	398,156
2023-08-04	2.597	2.615	2.592	2.607	2.607	541,920
2023-08-03	2.582	2.604	2.580	2.588	2.588	309,640
2023-08-02	2.610	2.615	2.584	2.593	2.593	489,205
2023-08-01	2.577	2.607	2.560	2.607	2.607	895,970

← NewerPage 13 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.