Shanghai Baosight Software Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.751 | 3.797 | 3.742 | 3.742 | 2.193 | 1,995,098 |
| 2022-05-10 | 3.698 | 3.794 | 3.661 | 3.751 | 2.198 | 1,781,559 |
| 2022-05-09 | 3.710 | 3.757 | 3.690 | 3.725 | 2.183 | 738,426 |
| 2022-05-06 | 3.699 | 3.766 | 3.661 | 3.719 | 2.179 | 1,685,174 |
| 2022-05-05 | 3.689 | 3.787 | 3.670 | 3.760 | 2.203 | 1,867,290 |
| 2022-04-29 | 3.590 | 3.707 | 3.510 | 3.690 | 2.162 | 2,176,819 |
| 2022-04-28 | 3.488 | 3.628 | 3.459 | 3.560 | 2.086 | 2,403,459 |
| 2022-04-27 | 3.356 | 3.567 | 3.230 | 3.555 | 2.083 | 3,703,764 |
| 2022-04-26 | 3.590 | 3.627 | 3.375 | 3.392 | 1.988 | 3,558,166 |
| 2022-04-25 | 3.735 | 3.735 | 3.568 | 3.597 | 2.108 | 3,191,229 |
| 2022-04-22 | 3.694 | 3.774 | 3.688 | 3.748 | 2.196 | 1,184,877 |
| 2022-04-21 | 3.786 | 3.809 | 3.736 | 3.759 | 2.202 | 1,211,272 |
| 2022-04-20 | 3.772 | 3.846 | 3.760 | 3.807 | 2.231 | 1,816,858 |
| 2022-04-19 | 3.798 | 3.810 | 3.756 | 3.772 | 2.210 | 1,057,545 |
| 2022-04-18 | 3.773 | 3.813 | 3.729 | 3.798 | 2.225 | 1,083,975 |
| 2022-04-15 | 3.800 | 3.821 | 3.706 | 3.785 | 2.218 | 2,544,887 |
| 2022-04-14 | 3.830 | 3.870 | 3.790 | 3.853 | 2.258 | 1,264,183 |
| 2022-04-13 | 3.880 | 3.887 | 3.763 | 3.791 | 2.221 | 2,475,003 |
| 2022-04-12 | 3.870 | 4.023 | 3.701 | 3.701 | 2.168 | 2,999,472 |
| 2022-04-11 | 3.996 | 3.996 | 3.842 | 3.870 | 2.268 | 3,016,812 |
| 2022-04-08 | 4.154 | 4.155 | 3.986 | 4.003 | 2.345 | 3,257,982 |
| 2022-04-07 | 4.166 | 4.175 | 4.131 | 4.131 | 2.420 | 1,295,970 |
| 2022-04-06 | 4.134 | 4.176 | 4.100 | 4.175 | 2.446 | 1,650,462 |
| 2022-04-01 | 4.068 | 4.154 | 4.030 | 4.142 | 2.427 | 1,582,495 |
| 2022-03-31 | 4.067 | 4.070 | 4.030 | 4.070 | 2.385 | 1,143,004 |
| 2022-03-30 | 3.968 | 4.077 | 3.956 | 4.067 | 2.383 | 2,936,447 |
| 2022-03-29 | 3.993 | 4.002 | 3.920 | 3.953 | 2.316 | 2,250,061 |
| 2022-03-28 | 3.908 | 3.947 | 3.852 | 3.879 | 2.273 | 1,672,965 |
| 2022-03-25 | 3.928 | 3.970 | 3.909 | 3.945 | 2.311 | 874,907 |
| 2022-03-24 | 3.970 | 3.970 | 3.925 | 3.945 | 2.311 | 892,967 |
| 2022-03-23 | 3.985 | 3.993 | 3.942 | 3.970 | 2.326 | 1,250,787 |
| 2022-03-22 | 3.965 | 3.985 | 3.922 | 3.985 | 2.335 | 863,066 |
| 2022-03-21 | 3.981 | 3.990 | 3.915 | 3.965 | 2.323 | 1,369,392 |
| 2022-03-18 | 3.995 | 4.049 | 3.941 | 3.941 | 2.309 | 2,040,480 |
| 2022-03-17 | 3.899 | 4.101 | 3.899 | 4.008 | 2.348 | 5,025,421 |
| 2022-03-16 | 3.711 | 3.854 | 3.663 | 3.840 | 2.250 | 3,138,409 |
| 2022-03-15 | 3.810 | 3.820 | 3.663 | 3.663 | 2.146 | 3,307,496 |
| 2022-03-14 | 3.900 | 3.913 | 3.836 | 3.840 | 2.250 | 1,110,916 |
| 2022-03-11 | 3.879 | 3.935 | 3.823 | 3.927 | 2.301 | 1,866,121 |
| 2022-03-10 | 3.833 | 3.933 | 3.813 | 3.901 | 2.286 | 2,626,316 |
| 2022-03-09 | 3.701 | 3.799 | 3.665 | 3.759 | 2.202 | 3,040,452 |
| 2022-03-08 | 3.851 | 3.886 | 3.664 | 3.664 | 2.147 | 3,787,644 |
| 2022-03-07 | 3.970 | 3.970 | 3.838 | 3.850 | 2.256 | 1,960,606 |
| 2022-03-04 | 3.921 | 3.979 | 3.851 | 3.965 | 2.323 | 971,588 |
| 2022-03-03 | 3.919 | 3.993 | 3.880 | 3.934 | 2.305 | 1,807,283 |
| 2022-03-02 | 3.980 | 3.980 | 3.812 | 3.899 | 2.285 | 4,825,195 |
| 2022-03-01 | 4.300 | 4.388 | 3.911 | 4.000 | 2.344 | 7,910,507 |
| 2022-02-28 | 4.511 | 4.527 | 4.303 | 4.308 | 2.524 | 5,290,672 |
| 2022-02-25 | 4.589 | 4.628 | 4.520 | 4.522 | 2.650 | 1,853,440 |
| 2022-02-24 | 4.653 | 4.653 | 4.500 | 4.580 | 2.684 | 2,416,592 |
| 2022-02-23 | 4.628 | 4.688 | 4.628 | 4.661 | 2.731 | 1,122,237 |
| 2022-02-22 | 4.669 | 4.670 | 4.600 | 4.655 | 2.728 | 1,946,421 |
| 2022-02-21 | 4.580 | 4.672 | 4.580 | 4.672 | 2.737 | 2,813,782 |
| 2022-02-18 | 4.523 | 4.588 | 4.518 | 4.548 | 2.665 | 1,586,543 |
| 2022-02-17 | 4.547 | 4.547 | 4.458 | 4.506 | 2.640 | 1,027,712 |
| 2022-02-16 | 4.533 | 4.584 | 4.490 | 4.520 | 2.648 | 987,428 |
| 2022-02-15 | 4.438 | 4.535 | 4.438 | 4.508 | 2.641 | 1,256,888 |
| 2022-02-14 | 4.581 | 4.593 | 4.418 | 4.450 | 2.607 | 2,396,476 |
| 2022-02-11 | 4.622 | 4.633 | 4.565 | 4.586 | 2.687 | 1,326,009 |
| 2022-02-10 | 4.620 | 4.628 | 4.578 | 4.624 | 2.709 | 1,321,546 |
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.