Shanghai Baosight Software Co Ltd B historical data

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

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

← NewerPage 9 of 21 · 1,218 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.