Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	31.600	31.600	30.520	31.310	31.310	6,733,055
2024-07-24	31.100	31.780	31.020	31.780	31.780	6,966,465
2024-07-23	31.850	31.930	31.210	31.280	31.280	5,950,544
2024-07-22	32.300	32.450	31.460	32.000	32.000	8,378,065
2024-07-19	30.900	32.070	30.810	31.880	31.880	8,264,341
2024-07-18	30.820	31.180	30.310	31.070	31.070	5,147,819
2024-07-17	30.510	31.120	30.340	30.800	30.800	7,105,025
2024-07-16	29.920	30.720	29.700	30.650	30.650	7,793,063
2024-07-15	30.600	30.610	29.910	30.010	30.010	4,507,432
2024-07-12	31.090	31.260	30.430	30.720	30.720	7,293,328
2024-07-11	30.340	31.310	29.960	31.300	31.300	8,595,047
2024-07-10	29.840	30.150	29.540	30.000	30.000	4,852,253
2024-07-09	30.110	30.350	29.680	30.000	30.000	9,522,630
2024-07-08	30.830	30.980	30.110	30.450	30.450	6,765,848
2024-07-05	30.400	30.400	30.400	30.400	30.400	0
2024-07-04	30.710	30.990	30.360	30.400	30.400	5,216,013
2024-07-03	31.000	31.130	29.420	30.820	30.820	11,546,054
2024-07-02	32.180	32.290	31.210	31.370	31.370	4,945,673
2024-07-01	31.920	32.130	31.160	31.930	31.930	6,086,839
2024-06-28	32.570	32.870	31.810	31.930	31.930	7,020,188
2024-06-27	32.850	33.220	32.570	32.630	32.630	4,207,766
2024-06-26	32.200	32.970	31.820	32.880	32.880	4,716,631
2024-06-25	33.010	33.200	31.810	32.020	32.020	6,858,284
2024-06-24	33.040	33.490	32.900	33.010	33.010	6,215,315
2024-06-21	33.080	33.290	32.820	33.210	33.210	4,591,145
2024-06-20	33.490	33.580	32.900	33.070	33.070	5,056,218
2024-06-19	33.970	34.080	33.440	33.600	33.600	3,629,201
2024-06-18	33.890	34.110	33.650	33.970	33.970	3,486,127
2024-06-17	33.680	34.200	33.350	33.820	33.820	5,922,009
2024-06-14	33.850	34.080	33.400	33.770	33.770	8,375,281
2024-06-13	33.910	34.050	33.570	34.020	34.020	5,484,205
2024-06-12	34.300	34.300	33.600	34.000	34.000	7,636,756
2024-06-11	34.000	34.967	34.000	34.850	34.850	9,295,332
2024-06-07	34.417	34.683	34.083	34.400	34.400	7,512,038
2024-06-06	34.592	34.825	34.150	34.417	34.417	7,423,722
2024-06-05	33.758	34.858	33.483	34.433	34.433	8,466,223
2024-06-04	33.417	33.883	33.008	33.767	33.767	6,930,798
2024-06-03	32.908	33.333	32.692	33.308	33.308	5,601,283
2024-05-31	32.958	33.558	32.925	32.958	32.958	5,841,829
2024-05-30	32.267	33.058	32.133	32.842	32.842	5,062,485
2024-05-29	32.500	32.867	32.258	32.483	32.483	4,052,520
2024-05-28	33.283	33.358	32.442	32.617	32.617	6,229,339
2024-05-27	32.500	33.417	32.483	33.350	33.350	5,007,404
2024-05-24	33.442	33.533	32.500	32.667	32.667	5,809,158
2024-05-23	33.908	34.292	33.208	33.292	33.292	5,566,168
2024-05-22	33.750	34.158	33.417	33.933	33.933	6,270,870
2024-05-21	33.508	34.350	33.475	33.942	33.942	7,764,818
2024-05-20	33.067	33.900	33.017	33.508	33.508	8,315,202
2024-05-17	32.500	33.133	32.225	33.075	33.075	6,393,884
2024-05-16	32.775	32.850	32.092	32.500	32.500	7,417,304
2024-05-15	33.083	33.292	32.433	32.442	32.442	5,931,273
2024-05-14	33.167	33.875	33.125	33.292	33.292	7,321,995
2024-05-13	33.008	33.492	32.958	33.167	33.167	7,314,339
2024-05-10	33.367	33.558	32.842	33.333	33.333	6,622,000
2024-05-09	33.208	33.475	33.150	33.358	33.358	6,515,631
2024-05-08	33.317	33.750	33.175	33.342	33.342	7,295,552
2024-05-07	35.083	35.083	33.742	33.875	33.875	10,689,025
2024-05-06	34.583	35.383	34.383	34.925	34.925	11,597,845
2024-04-30	40.410	41.760	40.310	41.030	41.030	11,359,547
2024-04-29	40.480	41.000	39.800	40.410	40.410	11,864,150

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.9600 CNY
2022-07-15	1.3000 CNY
2021-06-09	1.1700 CNY
2020-06-12	0.4000 CNY
2019-06-28	0.4966 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.