Shanghai Baosight Software Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.613 | 1.616 | 1.590 | 1.595 | 1.595 | 1,154,827 |
| 2024-10-28 | 1.608 | 1.619 | 1.577 | 1.613 | 1.613 | 2,489,324 |
| 2024-10-25 | 1.620 | 1.627 | 1.600 | 1.608 | 1.608 | 1,643,074 |
| 2024-10-24 | 1.642 | 1.661 | 1.602 | 1.608 | 1.608 | 1,989,685 |
| 2024-10-23 | 1.670 | 1.674 | 1.641 | 1.650 | 1.650 | 1,706,749 |
| 2024-10-22 | 1.665 | 1.681 | 1.640 | 1.657 | 1.657 | 1,870,017 |
| 2024-10-21 | 1.654 | 1.702 | 1.654 | 1.668 | 1.668 | 3,019,084 |
| 2024-10-18 | 1.571 | 1.655 | 1.565 | 1.644 | 1.644 | 3,392,845 |
| 2024-10-17 | 1.573 | 1.606 | 1.565 | 1.573 | 1.573 | 1,250,907 |
| 2024-10-16 | 1.580 | 1.595 | 1.557 | 1.565 | 1.565 | 1,905,291 |
| 2024-10-15 | 1.624 | 1.624 | 1.586 | 1.597 | 1.597 | 2,187,256 |
| 2024-10-14 | 1.615 | 1.629 | 1.566 | 1.625 | 1.625 | 2,834,566 |
| 2024-10-11 | 1.685 | 1.687 | 1.613 | 1.615 | 1.615 | 3,157,469 |
| 2024-10-10 | 1.675 | 1.723 | 1.670 | 1.688 | 1.688 | 2,957,443 |
| 2024-10-09 | 1.730 | 1.730 | 1.620 | 1.650 | 1.650 | 4,797,835 |
| 2024-10-08 | 1.887 | 1.887 | 1.715 | 1.743 | 1.743 | 9,841,415 |
| 2024-09-30 | 1.646 | 1.719 | 1.630 | 1.715 | 1.715 | 6,549,655 |
| 2024-09-27 | 1.507 | 1.590 | 1.507 | 1.590 | 1.590 | 4,646,543 |
| 2024-09-26 | 1.499 | 1.515 | 1.483 | 1.507 | 1.507 | 2,107,426 |
| 2024-09-25 | 1.491 | 1.540 | 1.485 | 1.499 | 1.499 | 3,108,761 |
| 2024-09-24 | 1.436 | 1.480 | 1.410 | 1.475 | 1.475 | 2,732,717 |
| 2024-09-23 | 1.424 | 1.475 | 1.424 | 1.434 | 1.434 | 1,760,255 |
| 2024-09-20 | 1.367 | 1.431 | 1.363 | 1.430 | 1.430 | 2,738,306 |
| 2024-09-19 | 1.333 | 1.377 | 1.314 | 1.377 | 1.377 | 2,124,702 |
| 2024-09-18 | 1.334 | 1.336 | 1.293 | 1.325 | 1.325 | 1,598,815 |
| 2024-09-13 | 1.346 | 1.356 | 1.325 | 1.328 | 1.328 | 866,128 |
| 2024-09-12 | 1.350 | 1.367 | 1.345 | 1.346 | 1.346 | 797,366 |
| 2024-09-11 | 1.373 | 1.391 | 1.341 | 1.341 | 1.341 | 1,530,990 |
| 2024-09-10 | 1.376 | 1.397 | 1.354 | 1.365 | 1.365 | 1,123,779 |
| 2024-09-09 | 1.427 | 1.427 | 1.373 | 1.376 | 1.376 | 2,272,463 |
| 2024-09-06 | 1.479 | 1.479 | 1.421 | 1.428 | 1.428 | 2,541,186 |
| 2024-09-05 | 1.488 | 1.497 | 1.475 | 1.480 | 1.480 | 556,974 |
| 2024-09-04 | 1.478 | 1.489 | 1.467 | 1.476 | 1.476 | 619,689 |
| 2024-09-03 | 1.466 | 1.489 | 1.465 | 1.475 | 1.475 | 610,037 |
| 2024-09-02 | 1.501 | 1.501 | 1.462 | 1.472 | 1.472 | 1,201,831 |
| 2024-08-30 | 1.469 | 1.522 | 1.460 | 1.502 | 1.502 | 4,534,788 |
| 2024-08-29 | 1.487 | 1.487 | 1.471 | 1.475 | 1.475 | 643,884 |
| 2024-08-28 | 1.496 | 1.497 | 1.477 | 1.479 | 1.479 | 1,087,578 |
| 2024-08-27 | 1.460 | 1.487 | 1.459 | 1.477 | 1.477 | 1,227,634 |
| 2024-08-26 | 1.555 | 1.559 | 1.450 | 1.458 | 1.458 | 3,491,927 |
| 2024-08-23 | 1.564 | 1.570 | 1.552 | 1.552 | 1.552 | 918,402 |
| 2024-08-22 | 1.578 | 1.580 | 1.562 | 1.564 | 1.564 | 634,290 |
| 2024-08-21 | 1.590 | 1.594 | 1.570 | 1.578 | 1.578 | 429,810 |
| 2024-08-20 | 1.595 | 1.598 | 1.572 | 1.583 | 1.583 | 653,788 |
| 2024-08-19 | 1.600 | 1.606 | 1.593 | 1.599 | 1.599 | 542,943 |
| 2024-08-16 | 1.606 | 1.610 | 1.590 | 1.604 | 1.604 | 394,504 |
| 2024-08-15 | 1.588 | 1.606 | 1.577 | 1.606 | 1.606 | 639,799 |
| 2024-08-14 | 1.578 | 1.585 | 1.574 | 1.585 | 1.585 | 300,461 |
| 2024-08-13 | 1.574 | 1.579 | 1.570 | 1.579 | 1.579 | 306,709 |
| 2024-08-12 | 1.572 | 1.582 | 1.570 | 1.572 | 1.572 | 326,584 |
| 2024-08-09 | 1.593 | 1.599 | 1.576 | 1.580 | 1.580 | 500,686 |
| 2024-08-08 | 1.577 | 1.596 | 1.569 | 1.586 | 1.586 | 796,100 |
| 2024-08-07 | 1.600 | 1.602 | 1.581 | 1.586 | 1.586 | 648,040 |
| 2024-08-06 | 1.598 | 1.602 | 1.584 | 1.590 | 1.590 | 809,873 |
| 2024-08-05 | 1.595 | 1.609 | 1.583 | 1.583 | 1.583 | 1,605,644 |
| 2024-08-02 | 1.626 | 1.626 | 1.605 | 1.605 | 1.605 | 1,102,599 |
| 2024-08-01 | 1.636 | 1.639 | 1.623 | 1.629 | 1.629 | 838,810 |
| 2024-07-31 | 1.606 | 1.636 | 1.606 | 1.636 | 1.636 | 1,671,071 |
| 2024-07-30 | 1.604 | 1.620 | 1.603 | 1.606 | 1.606 | 676,247 |
| 2024-07-29 | 1.623 | 1.632 | 1.599 | 1.605 | 1.605 | 716,379 |
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.