Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.568	2.586	2.552	2.580	2.580	1,060,298
2023-07-28	2.558	2.577	2.551	2.556	2.556	813,939
2023-07-27	2.609	2.609	2.558	2.567	2.567	1,108,501
2023-07-26	2.618	2.618	2.588	2.596	2.596	553,888
2023-07-25	2.613	2.622	2.595	2.605	2.605	582,610
2023-07-24	2.611	2.622	2.585	2.594	2.594	561,103
2023-07-21	2.630	2.638	2.583	2.611	2.611	1,173,833
2023-07-20	2.639	2.644	2.617	2.629	2.629	359,182
2023-07-19	2.650	2.650	2.623	2.639	2.639	511,801
2023-07-18	2.650	2.650	2.616	2.637	2.637	435,960
2023-07-17	2.657	2.668	2.625	2.625	2.625	471,400
2023-07-14	2.657	2.668	2.645	2.661	2.661	604,640
2023-07-13	2.648	2.665	2.631	2.661	2.661	708,131
2023-07-12	2.660	2.660	2.645	2.648	2.648	562,463
2023-07-11	2.613	2.666	2.603	2.654	2.654	1,176,312
2023-07-10	2.629	2.629	2.600	2.613	2.613	702,117
2023-07-07	2.635	2.635	2.606	2.629	2.629	617,034
2023-07-06	2.630	2.649	2.624	2.635	2.635	595,609
2023-07-05	2.655	2.655	2.630	2.638	2.638	563,653
2023-07-04	2.646	2.656	2.637	2.653	2.653	332,889
2023-07-03	2.640	2.653	2.637	2.649	2.649	433,357
2023-06-30	2.618	2.657	2.614	2.640	2.640	997,563
2023-06-29	2.604	2.625	2.590	2.623	2.623	476,810
2023-06-28	2.640	2.640	2.579	2.596	2.596	1,070,681
2023-06-27	2.620	2.631	2.606	2.618	2.618	2,269,826
2023-06-26	2.611	2.617	2.579	2.581	2.581	1,196,417
2023-06-21	2.694	2.700	2.611	2.620	2.620	1,857,117
2023-06-20	2.712	2.715	2.690	2.700	2.700	551,533
2023-06-19	2.695	2.722	2.681	2.708	2.708	1,369,943
2023-06-16	2.754	2.780	2.691	2.691	2.691	3,253,820
2023-06-15	2.690	2.787	2.680	2.745	2.745	2,406,148
2023-06-14	2.680	2.691	2.651	2.687	2.687	1,128,818
2023-06-13	2.647	2.675	2.638	2.672	2.672	557,456
2023-06-12	2.697	2.697	2.636	2.650	2.650	528,304
2023-06-09	2.691	2.691	2.642	2.684	2.684	973,207
2023-06-08	3.314	3.367	3.293	3.318	2.649	1,145,782
2023-06-07	3.309	3.310	3.266	3.298	2.633	1,089,897
2023-06-06	3.344	3.344	3.282	3.304	2.638	688,078
2023-06-05	3.327	3.361	3.318	3.327	2.657	834,301
2023-06-02	3.318	3.332	3.308	3.327	2.657	570,318
2023-06-01	3.294	3.330	3.289	3.319	2.650	827,271
2023-05-31	3.348	3.348	3.230	3.325	2.655	5,356,075
2023-05-30	3.342	3.369	3.327	3.350	2.675	1,187,377
2023-05-29	3.401	3.417	3.295	3.340	2.667	2,099,386
2023-05-26	3.348	3.408	3.342	3.400	2.715	1,662,031
2023-05-25	3.340	3.350	3.311	3.348	2.673	765,774
2023-05-24	3.317	3.341	3.308	3.338	2.665	669,429
2023-05-23	3.331	3.337	3.316	3.318	2.649	354,486
2023-05-22	3.330	3.338	3.311	3.338	2.665	534,624
2023-05-19	3.328	3.339	3.308	3.331	2.660	724,376
2023-05-18	3.328	3.348	3.321	3.337	2.665	611,676
2023-05-17	3.340	3.349	3.313	3.315	2.647	848,324
2023-05-16	3.358	3.368	3.318	3.344	2.670	1,061,096
2023-05-15	3.364	3.369	3.318	3.358	2.681	1,232,041
2023-05-12	3.378	3.399	3.358	3.358	2.681	717,006
2023-05-11	3.408	3.410	3.381	3.387	2.705	518,640
2023-05-10	3.393	3.411	3.374	3.408	2.721	700,606
2023-05-09	3.404	3.414	3.371	3.396	2.712	816,480
2023-05-08	3.374	3.419	3.374	3.408	2.721	922,783
2023-05-05	3.391	3.403	3.335	3.377	2.697	1,366,810

← NewerPage 14 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.