Shanghai Baosight Software Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.209 | 4.227 | 4.190 | 4.226 | 2.476 | 2,272,871 |
| 2021-11-08 | 4.170 | 4.206 | 4.162 | 4.206 | 2.464 | 1,622,930 |
| 2021-11-05 | 4.099 | 4.185 | 4.095 | 4.176 | 2.447 | 3,773,413 |
| 2021-11-04 | 4.110 | 4.120 | 4.061 | 4.118 | 2.413 | 1,389,484 |
| 2021-11-03 | 4.090 | 4.115 | 4.075 | 4.111 | 2.409 | 1,966,667 |
| 2021-11-02 | 4.070 | 4.105 | 4.048 | 4.096 | 2.400 | 2,916,434 |
| 2021-11-01 | 3.989 | 4.088 | 3.978 | 4.067 | 2.383 | 3,121,630 |
| 2021-10-29 | 3.957 | 3.999 | 3.954 | 3.997 | 2.342 | 1,663,003 |
| 2021-10-28 | 3.968 | 4.007 | 3.954 | 3.960 | 2.320 | 2,268,807 |
| 2021-10-27 | 3.940 | 3.994 | 3.940 | 3.988 | 2.337 | 1,623,986 |
| 2021-10-26 | 3.967 | 3.977 | 3.930 | 3.949 | 2.314 | 1,175,522 |
| 2021-10-25 | 4.005 | 4.005 | 3.923 | 3.967 | 2.324 | 2,141,738 |
| 2021-10-22 | 3.989 | 4.005 | 3.958 | 3.996 | 2.341 | 2,345,219 |
| 2021-10-21 | 3.988 | 4.000 | 3.969 | 3.989 | 2.337 | 2,112,725 |
| 2021-10-20 | 3.923 | 4.003 | 3.902 | 3.988 | 2.337 | 4,541,840 |
| 2021-10-19 | 3.875 | 3.926 | 3.873 | 3.923 | 2.299 | 2,452,153 |
| 2021-10-18 | 3.858 | 3.877 | 3.830 | 3.877 | 2.272 | 1,773,319 |
| 2021-10-15 | 3.826 | 3.860 | 3.816 | 3.859 | 2.261 | 2,686,348 |
| 2021-10-14 | 3.802 | 3.828 | 3.801 | 3.823 | 2.240 | 1,828,578 |
← NewerPage 21 of 21 · 1,219 trading days
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.