Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.483	4.618	4.429	4.618	2.706	2,444,451
2022-02-08	4.524	4.560	4.375	4.443	2.603	3,960,122
2022-02-07	4.623	4.677	4.531	4.531	2.655	2,432,348
2022-01-28	4.646	4.679	4.561	4.590	2.689	2,320,921
2022-01-27	4.709	4.709	4.630	4.648	2.723	1,926,567
2022-01-26	4.723	4.766	4.675	4.700	2.754	1,724,012
2022-01-25	4.843	4.859	4.656	4.719	2.765	2,514,690
2022-01-24	4.868	4.868	4.812	4.855	2.845	725,190
2022-01-21	4.879	4.886	4.823	4.871	2.854	1,285,140
2022-01-20	4.875	4.892	4.862	4.880	2.859	757,704
2022-01-19	4.900	4.901	4.870	4.891	2.866	748,093
2022-01-18	4.888	4.897	4.865	4.892	2.866	799,587
2022-01-17	4.800	4.895	4.800	4.885	2.862	3,732,624
2022-01-14	4.758	4.800	4.753	4.793	2.808	631,800
2022-01-13	4.793	4.828	4.782	4.795	2.809	1,075,049
2022-01-12	4.750	4.807	4.718	4.783	2.802	1,042,814
2022-01-11	4.768	4.799	4.745	4.750	2.783	1,325,001
2022-01-10	4.753	4.793	4.590	4.793	2.808	2,722,577
2022-01-07	4.780	4.832	4.751	4.777	2.799	1,682,600
2022-01-06	4.828	4.828	4.742	4.780	2.801	1,802,037
2022-01-05	4.826	4.863	4.792	4.830	2.830	1,256,016
2022-01-04	4.788	4.840	4.750	4.830	2.830	1,508,658
2021-12-31	4.776	4.837	4.748	4.827	2.828	1,844,544
2021-12-30	4.671	4.783	4.653	4.773	2.797	1,414,149
2021-12-29	4.750	4.750	4.607	4.677	2.740	1,598,595
2021-12-28	4.772	4.814	4.721	4.755	2.786	1,091,962
2021-12-27	4.788	4.868	4.768	4.786	2.804	1,611,511
2021-12-24	4.696	4.777	4.678	4.766	2.792	2,004,479
2021-12-23	4.688	4.697	4.652	4.694	2.750	1,107,069
2021-12-22	4.614	4.699	4.614	4.689	2.747	2,216,752
2021-12-21	4.408	4.613	4.408	4.591	2.690	3,167,458
2021-12-20	4.360	4.448	4.348	4.408	2.583	2,958,231
2021-12-17	4.730	4.730	4.389	4.389	2.572	7,745,852
2021-12-16	4.767	4.776	4.630	4.740	2.777	3,991,178
2021-12-15	4.784	4.829	4.755	4.771	2.795	1,483,271
2021-12-14	4.855	4.863	4.736	4.784	2.803	2,142,667
2021-12-13	4.874	4.899	4.852	4.873	2.855	1,471,109
2021-12-10	4.890	4.890	4.812	4.888	2.864	1,881,363
2021-12-09	4.837	4.905	4.816	4.900	2.871	2,805,109
2021-12-08	4.630	4.826	4.630	4.826	2.828	3,926,434
2021-12-07	4.650	4.676	4.561	4.645	2.722	3,332,074
2021-12-06	4.845	4.858	4.600	4.600	2.695	7,397,098
2021-12-03	4.960	4.965	4.787	4.877	2.858	5,210,038
2021-12-02	4.825	4.948	4.808	4.948	2.899	5,479,272
2021-12-01	4.876	4.966	4.781	4.864	2.850	7,392,557
2021-11-30	4.799	5.018	4.590	4.871	2.854	53,473,851
2021-11-29	4.704	4.824	4.704	4.789	2.806	5,830,727
2021-11-26	4.758	4.828	4.573	4.765	2.792	7,950,401
2021-11-25	4.570	4.786	4.560	4.750	2.783	6,589,884
2021-11-24	4.446	4.615	4.426	4.570	2.678	5,091,682
2021-11-23	4.330	4.588	4.314	4.446	2.605	6,512,700
2021-11-22	4.634	4.968	4.235	4.330	2.537	12,789,569
2021-11-19	4.485	4.648	4.465	4.644	2.721	5,651,599
2021-11-18	4.470	4.492	4.435	4.485	2.628	2,767,471
2021-11-17	4.388	4.488	4.388	4.480	2.625	3,615,938
2021-11-16	4.300	4.388	4.293	4.388	2.571	3,917,718
2021-11-15	4.226	4.298	4.212	4.294	2.516	1,856,841
2021-11-12	4.250	4.309	4.215	4.228	2.477	4,783,339
2021-11-11	4.200	4.232	4.171	4.230	2.478	3,308,986
2021-11-10	4.218	4.240	4.200	4.215	2.470	2,099,836

← NewerPage 20 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.