Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	1.502	1.518	1.501	1.518	1.518	714,015
2025-04-24	1.503	1.522	1.498	1.501	1.501	1,095,315
2025-04-23	1.486	1.524	1.486	1.502	1.502	1,157,236
2025-04-22	1.535	1.537	1.473	1.483	1.483	2,079,390
2025-04-21	1.510	1.538	1.505	1.524	1.524	1,105,260
2025-04-18	1.523	1.524	1.504	1.523	1.523	702,842
2025-04-17	1.518	1.532	1.508	1.525	1.525	591,803
2025-04-16	1.540	1.548	1.510	1.526	1.526	1,693,665
2025-04-15	1.560	1.568	1.540	1.555	1.555	1,397,455
2025-04-14	1.567	1.580	1.559	1.565	1.565	1,741,867
2025-04-11	1.520	1.554	1.520	1.547	1.547	1,377,005
2025-04-10	1.535	1.571	1.522	1.535	1.535	2,548,149
2025-04-09	1.489	1.542	1.458	1.515	1.515	3,457,610
2025-04-08	1.493	1.526	1.451	1.497	1.497	3,602,231
2025-04-07	1.501	1.552	1.457	1.481	1.481	5,880,966
2025-04-03	1.600	1.623	1.568	1.597	1.597	2,306,940
2025-04-02	1.623	1.637	1.594	1.599	1.599	3,760,141
2025-04-01	1.740	1.743	1.598	1.628	1.628	10,904,652
2025-03-31	1.802	1.806	1.772	1.775	1.775	2,510,751
2025-03-28	1.802	1.825	1.801	1.816	1.816	1,377,678
2025-03-27	1.785	1.810	1.778	1.810	1.810	1,808,400
2025-03-26	1.760	1.785	1.753	1.784	1.784	1,344,012
2025-03-25	1.787	1.794	1.761	1.763	1.763	1,482,079
2025-03-24	1.805	1.821	1.761	1.778	1.778	2,883,042
2025-03-21	1.843	1.846	1.785	1.815	1.815	5,322,252
2025-03-20	1.859	1.859	1.842	1.842	1.842	1,646,800
2025-03-19	1.863	1.870	1.838	1.870	1.870	1,316,744
2025-03-18	1.848	1.868	1.836	1.865	1.865	1,697,105
2025-03-17	1.848	1.851	1.833	1.851	1.851	1,372,114
2025-03-14	1.821	1.850	1.801	1.849	1.849	2,088,887
2025-03-13	1.857	1.857	1.804	1.836	1.836	2,790,309
2025-03-12	1.841	1.859	1.839	1.859	1.859	1,880,565
2025-03-11	1.813	1.844	1.811	1.843	1.843	1,522,996
2025-03-10	1.846	1.846	1.806	1.845	1.845	2,072,117
2025-03-07	1.852	1.855	1.829	1.845	1.845	1,565,637
2025-03-06	1.837	1.855	1.822	1.852	1.852	3,787,320
2025-03-05	1.807	1.810	1.781	1.808	1.808	1,788,699
2025-03-04	1.778	1.811	1.776	1.794	1.794	1,777,477
2025-03-03	1.777	1.809	1.775	1.793	1.793	2,271,436
2025-02-28	1.818	1.818	1.753	1.779	1.779	5,870,048
2025-02-27	1.870	1.877	1.804	1.827	1.827	4,233,719
2025-02-26	1.855	1.865	1.836	1.865	1.865	2,362,190
2025-02-25	1.822	1.874	1.799	1.842	1.842	4,280,305
2025-02-24	1.875	1.901	1.828	1.860	1.860	6,174,640
2025-02-21	1.801	1.859	1.801	1.858	1.858	8,040,010
2025-02-20	1.786	1.786	1.761	1.782	1.782	2,116,204
2025-02-19	1.724	1.777	1.724	1.773	1.773	3,358,422
2025-02-18	1.758	1.782	1.715	1.729	1.729	4,989,149
2025-02-17	1.801	1.829	1.752	1.777	1.777	6,894,407
2025-02-14	1.721	1.791	1.720	1.783	1.783	6,519,413
2025-02-13	1.770	1.770	1.717	1.728	1.728	4,324,609
2025-02-12	1.684	1.760	1.673	1.755	1.755	9,341,104
2025-02-11	1.682	1.686	1.663	1.679	1.679	2,601,780
2025-02-10	1.667	1.688	1.666	1.682	1.682	3,201,832
2025-02-07	1.628	1.679	1.621	1.665	1.665	4,789,798
2025-02-06	1.615	1.627	1.606	1.627	1.627	1,009,778
2025-02-05	1.620	1.625	1.606	1.611	1.611	1,587,696
2025-01-27	1.608	1.618	1.595	1.600	1.600	981,698
2025-01-24	1.582	1.606	1.571	1.602	1.602	1,041,029
2025-01-23	1.591	1.605	1.572	1.582	1.582	903,164

← NewerPage 7 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.