Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	3.166	3.187	3.124	3.186	2.544	1,508,148
2023-02-02	3.156	3.200	3.150	3.166	2.528	1,397,178
2023-02-01	3.126	3.158	3.093	3.156	2.520	1,045,737
2023-01-31	3.149	3.171	3.119	3.126	2.496	2,009,480
2023-01-30	3.200	3.206	3.140	3.143	2.510	2,201,613
2023-01-20	3.075	3.221	3.075	3.157	2.521	3,002,470
2023-01-19	3.066	3.113	3.053	3.113	2.486	1,980,915
2023-01-18	3.006	3.067	2.992	3.067	2.449	1,324,012
2023-01-17	2.990	3.012	2.983	3.006	2.400	1,438,011
2023-01-16	2.970	3.005	2.960	2.984	2.383	1,220,313
2023-01-13	2.958	2.972	2.933	2.959	2.363	980,869
2023-01-12	2.938	2.992	2.929	2.958	2.362	2,168,704
2023-01-11	3.100	3.100	2.920	2.933	2.342	4,156,322
2023-01-10	3.118	3.118	3.090	3.100	2.475	800,119
2023-01-09	3.110	3.120	3.105	3.118	2.490	988,203
2023-01-06	3.120	3.128	3.094	3.108	2.482	584,620
2023-01-05	3.091	3.129	3.089	3.120	2.491	1,044,873
2023-01-04	3.126	3.146	3.088	3.088	2.466	1,158,278
2023-01-03	3.095	3.142	3.071	3.137	2.505	1,309,330
2022-12-30	3.043	3.165	3.043	3.095	2.471	2,583,128
2022-12-29	2.935	3.005	2.935	3.004	2.399	890,684
2022-12-28	2.960	2.969	2.936	2.954	2.359	376,320
2022-12-27	2.944	2.959	2.943	2.957	2.361	365,280
2022-12-26	2.917	2.946	2.910	2.930	2.340	451,995
2022-12-23	2.931	2.960	2.857	2.893	2.310	942,396
2022-12-22	2.971	2.975	2.933	2.958	2.362	529,888
2022-12-21	2.963	2.963	2.938	2.940	2.348	282,600
2022-12-20	2.964	2.975	2.945	2.956	2.360	443,458
2022-12-19	2.983	2.983	2.938	2.960	2.364	391,180
2022-12-16	2.938	2.984	2.925	2.979	2.379	721,681
2022-12-15	2.939	2.967	2.939	2.963	2.366	229,022
2022-12-14	2.980	2.980	2.942	2.955	2.360	396,750
2022-12-13	2.984	2.987	2.943	2.948	2.354	401,289
2022-12-12	2.967	2.995	2.918	2.984	2.383	766,082
2022-12-09	2.890	2.967	2.880	2.967	2.369	868,664
2022-12-08	2.974	2.974	2.885	2.908	2.322	1,895,704
2022-12-07	3.001	3.029	2.955	2.975	2.376	1,359,379
2022-12-06	3.073	3.090	2.982	3.000	2.396	1,436,017
2022-12-05	3.063	3.104	3.063	3.075	2.455	940,206
2022-12-02	3.067	3.075	3.034	3.063	2.446	977,350
2022-12-01	3.038	3.068	3.022	3.061	2.444	1,134,609
2022-11-30	3.082	3.082	2.991	3.002	2.397	5,193,302
2022-11-29	3.100	3.100	3.040	3.072	2.453	1,552,722
2022-11-28	3.073	3.096	3.056	3.082	2.461	833,041
2022-11-25	3.093	3.107	3.071	3.099	2.475	643,232
2022-11-24	3.166	3.166	3.067	3.088	2.466	1,371,000
2022-11-23	3.184	3.197	3.149	3.149	2.515	1,272,249
2022-11-22	3.198	3.203	3.173	3.177	2.537	827,893
2022-11-21	3.188	3.207	3.149	3.196	2.552	1,131,318
2022-11-18	3.160	3.196	3.121	3.175	2.535	2,009,343
2022-11-17	3.132	3.152	3.101	3.146	2.512	1,113,343
2022-11-16	3.153	3.165	3.128	3.148	2.514	718,594
2022-11-15	3.110	3.157	3.110	3.155	2.519	1,377,210
2022-11-14	3.130	3.149	3.101	3.129	2.499	1,032,622
2022-11-11	3.148	3.198	3.122	3.130	2.499	1,371,998
2022-11-10	3.118	3.140	3.103	3.124	2.495	638,384
2022-11-09	3.096	3.133	3.063	3.132	2.501	1,172,766
2022-11-08	3.112	3.114	3.081	3.102	2.477	661,424
2022-11-07	3.100	3.122	3.094	3.117	2.489	914,106
2022-11-04	3.040	3.109	3.030	3.100	2.475	1,641,214

← NewerPage 16 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.