Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.344	3.362	3.320	3.362	2.685	1,117,509
2022-08-03	3.335	3.355	3.327	3.343	2.669	1,477,444
2022-08-02	3.333	3.349	3.262	3.329	2.658	2,801,290
2022-08-01	3.345	3.363	3.318	3.359	2.682	1,171,438
2022-07-29	3.360	3.386	3.346	3.351	2.676	3,059,672
2022-07-28	3.343	3.358	3.329	3.348	2.673	999,925
2022-07-27	3.258	3.333	3.246	3.328	2.657	1,136,130
2022-07-26	3.270	3.291	3.243	3.269	2.610	622,171
2022-07-25	3.248	3.297	3.230	3.268	2.610	949,831
2022-07-22	3.354	3.358	3.235	3.297	2.633	2,046,172
2022-07-21	3.300	3.358	3.300	3.344	2.670	1,624,830
2022-07-20	3.329	3.330	3.295	3.317	2.649	752,319
2022-07-19	3.278	3.332	3.274	3.332	2.661	1,211,186
2022-07-18	3.193	3.274	3.193	3.274	2.614	1,406,544
2022-07-15	3.164	3.247	3.150	3.193	2.550	2,532,931
2022-07-14	4.178	4.244	4.163	4.207	2.465	1,933,150
2022-07-13	4.130	4.208	4.122	4.180	2.449	1,293,076
2022-07-12	4.146	4.149	4.114	4.122	2.415	928,728
2022-07-11	4.206	4.206	4.100	4.139	2.425	1,451,107
2022-07-08	4.200	4.235	4.190	4.199	2.460	1,006,931
2022-07-07	4.205	4.219	4.165	4.165	2.440	836,628
2022-07-06	4.240	4.254	4.168	4.208	2.466	1,412,133
2022-07-05	4.267	4.271	4.221	4.250	2.490	693,769
2022-07-04	4.220	4.264	4.188	4.261	2.497	920,495
2022-07-01	4.213	4.230	4.188	4.222	2.474	821,714
2022-06-30	4.194	4.251	4.100	4.218	2.471	2,145,118
2022-06-29	4.197	4.218	4.183	4.194	2.457	1,617,559
2022-06-28	4.230	4.230	4.190	4.200	2.461	1,635,238
2022-06-27	4.235	4.280	4.207	4.223	2.474	1,475,940
2022-06-24	4.192	4.236	4.175	4.214	2.469	1,588,961
2022-06-23	4.084	4.182	4.084	4.174	2.446	2,050,738
2022-06-22	4.105	4.106	4.070	4.084	2.393	1,253,475
2022-06-21	4.048	4.098	4.009	4.098	2.401	1,601,126
2022-06-20	4.050	4.069	4.005	4.048	2.372	1,500,975
2022-06-17	3.945	4.073	3.921	4.073	2.386	2,804,493
2022-06-16	3.931	3.968	3.929	3.945	2.311	918,512
2022-06-15	3.920	4.027	3.920	3.929	2.302	2,461,438
2022-06-14	3.918	3.920	3.878	3.920	2.297	2,276,759
2022-06-13	3.966	3.966	3.932	3.937	2.307	1,403,731
2022-06-10	3.951	3.987	3.942	3.986	2.335	1,548,519
2022-06-09	4.010	4.029	3.940	3.977	2.330	1,705,719
2022-06-08	4.050	4.086	4.015	4.030	2.361	2,094,256
2022-06-07	3.988	4.054	3.978	4.050	2.373	2,298,215
2022-06-06	3.881	4.000	3.881	3.998	2.343	2,797,485
2022-06-02	3.828	3.939	3.828	3.880	2.273	2,666,865
2022-06-01	3.920	3.925	3.838	3.838	2.249	1,997,065
2022-05-31	3.862	3.910	3.836	3.910	2.291	6,163,678
2022-05-30	3.732	3.875	3.730	3.855	2.259	3,967,884
2022-05-27	3.739	3.739	3.699	3.711	2.174	1,116,663
2022-05-26	3.731	3.746	3.699	3.712	2.175	1,444,716
2022-05-25	3.722	3.770	3.703	3.730	2.185	1,259,612
2022-05-24	3.795	3.796	3.699	3.722	2.181	1,795,486
2022-05-23	3.846	3.846	3.790	3.800	2.227	1,923,774
2022-05-20	3.788	3.855	3.788	3.848	2.255	2,073,191
2022-05-19	3.708	3.812	3.700	3.805	2.229	2,002,345
2022-05-18	3.654	3.760	3.634	3.750	2.197	2,443,587
2022-05-17	3.573	3.645	3.573	3.630	2.127	916,426
2022-05-16	3.708	3.708	3.599	3.599	2.109	1,304,372
2022-05-13	3.675	3.686	3.611	3.667	2.149	1,357,410
2022-05-12	3.760	3.774	3.670	3.670	2.150	938,964

← NewerPage 18 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.