Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.040	3.109	3.030	3.100	2.475	1,641,214
2022-11-03	3.038	3.068	3.025	3.045	2.431	872,481
2022-11-02	3.040	3.066	3.016	3.066	2.448	1,354,856
2022-11-01	3.016	3.045	3.002	3.045	2.431	1,409,300
2022-10-31	2.966	3.048	2.962	3.013	2.406	2,096,718
2022-10-28	2.995	3.022	2.968	2.983	2.382	1,610,805
2022-10-27	2.913	3.009	2.913	3.003	2.398	2,195,017
2022-10-26	2.864	2.997	2.842	2.917	2.329	2,381,473
2022-10-25	2.880	2.908	2.831	2.860	2.284	1,352,259
2022-10-24	3.000	3.027	2.828	2.889	2.307	2,779,123
2022-10-21	3.026	3.032	3.001	3.010	2.403	775,428
2022-10-20	2.940	3.027	2.937	3.020	2.412	1,966,101
2022-10-19	2.998	2.998	2.951	2.958	2.362	900,700
2022-10-18	2.995	3.014	2.967	2.997	2.393	900,682
2022-10-17	2.985	3.034	2.978	2.986	2.384	1,430,221
2022-10-14	3.000	3.007	2.983	2.985	2.384	1,360,134
2022-10-13	2.970	3.009	2.960	2.992	2.389	1,154,655
2022-10-12	2.860	2.979	2.840	2.972	2.373	1,419,520
2022-10-11	2.860	2.899	2.829	2.853	2.278	860,334
2022-10-10	2.908	2.928	2.822	2.881	2.300	1,906,321
2022-09-30	2.916	2.933	2.851	2.910	2.324	1,458,792
2022-09-29	2.840	2.918	2.835	2.918	2.330	2,552,718
2022-09-28	2.773	2.858	2.752	2.825	2.256	2,199,625
2022-09-27	2.681	2.784	2.681	2.773	2.214	1,731,966
2022-09-26	2.910	2.910	2.660	2.700	2.156	5,016,270
2022-09-23	3.080	3.080	2.900	2.931	2.340	3,350,820
2022-09-22	3.107	3.131	3.080	3.080	2.459	843,692
2022-09-21	3.130	3.133	3.100	3.105	2.479	774,660
2022-09-20	3.081	3.163	3.080	3.130	2.499	1,093,432
2022-09-19	3.057	3.100	3.057	3.070	2.451	1,097,252
2022-09-16	3.161	3.182	3.056	3.056	2.440	2,213,366
2022-09-15	3.210	3.213	3.124	3.163	2.526	1,701,207
2022-09-14	3.220	3.230	3.175	3.200	2.555	1,946,770
2022-09-13	3.260	3.285	3.229	3.246	2.592	1,109,118
2022-09-09	3.269	3.277	3.217	3.255	2.599	1,095,648
2022-09-08	3.248	3.269	3.228	3.265	2.607	1,269,208
2022-09-07	3.214	3.284	3.202	3.240	2.587	1,599,994
2022-09-06	3.136	3.227	3.136	3.208	2.562	2,060,089
2022-09-05	3.077	3.128	3.064	3.128	2.498	1,225,053
2022-09-02	3.070	3.093	3.058	3.077	2.457	705,580
2022-09-01	3.043	3.125	3.043	3.057	2.441	1,910,995
2022-08-31	3.107	3.132	3.038	3.038	2.426	2,175,440
2022-08-30	3.115	3.119	3.075	3.107	2.481	1,330,280
2022-08-29	3.090	3.133	3.079	3.116	2.488	1,123,712
2022-08-26	3.130	3.176	3.104	3.130	2.499	1,464,391
2022-08-25	3.238	3.249	3.082	3.135	2.503	4,921,002
2022-08-24	3.315	3.329	3.211	3.228	2.578	2,994,994
2022-08-23	3.314	3.320	3.268	3.314	2.646	1,268,900
2022-08-22	3.268	3.325	3.250	3.309	2.642	1,742,818
2022-08-19	3.418	3.432	3.260	3.262	2.605	4,070,826
2022-08-18	3.441	3.441	3.413	3.417	2.729	805,974
2022-08-17	3.450	3.457	3.423	3.441	2.748	601,729
2022-08-16	3.435	3.456	3.415	3.450	2.755	843,574
2022-08-15	3.426	3.440	3.412	3.437	2.745	764,029
2022-08-12	3.462	3.464	3.418	3.428	2.737	1,113,247
2022-08-11	3.448	3.464	3.429	3.462	2.764	1,096,900
2022-08-10	3.441	3.455	3.408	3.448	2.753	987,430
2022-08-09	3.460	3.465	3.426	3.441	2.748	1,079,673
2022-08-08	3.450	3.464	3.429	3.459	2.762	1,394,683
2022-08-05	3.362	3.450	3.354	3.447	2.752	2,992,279

← NewerPage 17 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.