Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3.416	3.439	3.388	3.388	2.705	1,130,463
2023-04-28	3.390	3.435	3.379	3.420	2.731	1,651,860
2023-04-27	3.407	3.446	3.407	3.432	2.740	1,043,983
2023-04-26	3.438	3.438	3.374	3.400	2.715	2,141,738
2023-04-25	3.425	3.460	3.420	3.438	2.745	1,671,753
2023-04-24	3.394	3.440	3.388	3.425	2.735	1,465,767
2023-04-21	3.436	3.444	3.377	3.394	2.710	2,177,048
2023-04-20	3.425	3.459	3.425	3.436	2.744	758,554
2023-04-19	3.422	3.458	3.422	3.445	2.751	1,063,831
2023-04-18	3.423	3.430	3.373	3.427	2.736	1,458,138
2023-04-17	3.453	3.453	3.403	3.420	2.731	1,800,315
2023-04-14	3.433	3.462	3.433	3.453	2.757	1,749,273
2023-04-13	3.385	3.429	3.378	3.427	2.736	2,241,489
2023-04-12	3.363	3.385	3.348	3.385	2.703	1,601,367
2023-04-11	3.338	3.363	3.329	3.355	2.679	1,270,220
2023-04-10	3.355	3.358	3.320	3.334	2.662	1,202,791
2023-04-07	3.329	3.357	3.323	3.355	2.679	1,721,648
2023-04-06	3.330	3.351	3.316	3.330	2.659	2,573,227
2023-04-04	3.271	3.294	3.265	3.279	2.618	470,287
2023-04-03	3.300	3.300	3.211	3.295	2.631	1,948,702
2023-03-31	3.278	3.308	3.255	3.302	2.637	1,906,864
2023-03-30	3.261	3.295	3.243	3.262	2.605	1,806,660
2023-03-29	3.284	3.297	3.269	3.294	2.630	1,398,902
2023-03-28	3.290	3.290	3.264	3.285	2.623	981,436
2023-03-27	3.273	3.298	3.266	3.290	2.627	1,629,649
2023-03-24	3.241	3.274	3.241	3.273	2.614	1,468,062
2023-03-23	3.188	3.250	3.182	3.241	2.588	1,678,208
2023-03-22	3.180	3.214	3.171	3.188	2.546	1,136,427
2023-03-21	3.202	3.228	3.168	3.180	2.539	1,648,071
2023-03-20	3.241	3.253	3.209	3.209	2.562	2,061,752
2023-03-17	3.259	3.285	3.213	3.213	2.566	2,302,297
2023-03-16	3.260	3.285	3.247	3.251	2.596	833,810
2023-03-15	3.243	3.280	3.234	3.270	2.611	1,717,663
2023-03-14	3.283	3.287	3.223	3.231	2.580	1,760,126
2023-03-13	3.256	3.292	3.200	3.291	2.628	2,058,740
2023-03-10	3.270	3.280	3.253	3.256	2.600	1,112,436
2023-03-09	3.255	3.281	3.237	3.279	2.618	989,883
2023-03-08	3.249	3.256	3.216	3.256	2.600	930,840
2023-03-07	3.281	3.289	3.231	3.231	2.580	1,610,806
2023-03-06	3.257	3.290	3.246	3.281	2.620	1,445,682
2023-03-03	3.267	3.267	3.238	3.260	2.603	636,945
2023-03-02	3.262	3.273	3.248	3.268	2.610	1,075,059
2023-03-01	3.237	3.264	3.220	3.262	2.605	1,728,763
2023-02-28	3.202	3.260	3.182	3.260	2.603	2,676,328
2023-02-27	3.216	3.216	3.141	3.168	2.530	1,222,903
2023-02-24	3.210	3.224	3.195	3.216	2.568	651,976
2023-02-23	3.220	3.224	3.196	3.202	2.557	757,381
2023-02-22	3.205	3.224	3.191	3.219	2.570	1,071,507
2023-02-21	3.197	3.216	3.183	3.208	2.562	843,571
2023-02-20	3.158	3.213	3.158	3.199	2.554	1,230,154
2023-02-17	3.197	3.197	3.140	3.150	2.515	2,008,788
2023-02-16	3.198	3.235	3.182	3.187	2.545	2,815,797
2023-02-15	3.183	3.198	3.179	3.195	2.551	1,027,555
2023-02-14	3.184	3.198	3.178	3.183	2.542	822,496
2023-02-13	3.169	3.187	3.168	3.184	2.542	878,301
2023-02-10	3.173	3.178	3.141	3.174	2.534	621,916
2023-02-09	3.139	3.174	3.115	3.173	2.534	1,319,583
2023-02-08	3.167	3.174	3.134	3.141	2.508	598,584
2023-02-07	3.166	3.167	3.147	3.164	2.527	875,012
2023-02-06	3.186	3.186	3.135	3.167	2.529	1,250,206

← NewerPage 15 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.