Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	39.600	40.100	39.600	39.770	39.770	7,412,513
2024-04-25	39.920	40.010	39.010	39.800	39.800	10,435,009
2024-04-24	37.550	40.500	37.550	40.090	40.090	21,815,231
2024-04-23	36.800	37.350	36.400	36.900	36.900	6,017,079
2024-04-22	37.350	37.630	36.560	37.100	37.100	7,270,770
2024-04-19	38.040	38.210	37.370	37.500	37.500	6,527,935
2024-04-18	38.150	38.440	37.760	38.010	38.010	6,407,619
2024-04-17	37.610	38.300	37.610	38.270	38.270	7,934,300
2024-04-16	38.000	38.490	37.570	37.720	37.720	8,963,739
2024-04-15	37.010	38.450	36.930	38.120	38.120	10,978,640
2024-04-12	38.010	38.250	37.040	37.110	37.110	10,160,127
2024-04-11	38.600	39.060	38.050	38.050	38.050	11,595,517
2024-04-10	38.780	39.510	38.300	38.800	38.800	16,841,010
2024-04-09	36.700	38.750	36.700	38.670	38.670	22,114,595
2024-04-08	36.000	37.330	35.700	36.700	36.700	17,420,217
2024-04-03	35.580	36.530	35.280	36.120	36.120	16,225,702
2024-04-02	36.970	37.000	35.340	35.800	35.800	27,552,827
2024-04-01	38.000	38.200	36.660	37.200	37.200	23,967,409
2024-03-29	38.210	38.310	37.210	37.950	37.950	6,484,762
2024-03-28	37.490	38.700	36.910	38.470	38.470	13,565,876
2024-03-27	38.450	38.550	37.590	37.600	37.600	9,703,601
2024-03-26	38.990	39.390	38.340	38.550	38.550	9,513,460
2024-03-25	39.480	39.580	38.700	38.700	38.700	11,577,025
2024-03-22	40.350	40.460	39.080	39.500	39.500	16,220,955
2024-03-21	41.580	41.810	40.500	40.660	40.660	14,835,672
2024-03-20	41.400	41.780	41.150	41.560	41.560	11,132,910
2024-03-19	41.070	41.500	40.820	41.340	41.340	12,782,239
2024-03-18	42.840	42.840	40.500	41.670	41.670	26,605,232
2024-03-15	44.300	44.300	42.180	42.860	42.860	16,745,773
2024-03-14	43.120	44.750	43.100	44.300	44.300	15,805,711
2024-03-13	44.000	44.280	43.040	43.770	43.770	12,271,092
2024-03-12	43.860	44.120	43.430	43.650	43.650	8,614,626
2024-03-11	44.000	44.060	43.010	43.730	43.730	10,036,395
2024-03-08	44.750	44.980	43.800	44.150	44.150	9,709,530
2024-03-07	45.900	46.550	44.410	44.540	44.540	9,979,465
2024-03-06	46.460	46.550	45.570	45.690	45.690	7,763,346
2024-03-05	46.420	47.080	46.000	46.230	46.230	7,526,131
2024-03-04	47.050	47.500	46.350	46.710	46.710	8,287,318
2024-03-01	46.890	47.520	46.110	47.100	47.100	9,203,252
2024-02-29	45.070	46.800	45.020	46.800	46.800	7,996,195
2024-02-28	45.570	46.700	45.130	45.390	45.390	11,225,726
2024-02-27	43.390	45.560	43.260	45.380	45.380	9,093,011
2024-02-26	42.960	44.370	42.660	43.860	43.860	8,754,159
2024-02-23	43.500	43.840	42.430	42.930	42.930	5,346,872
2024-02-22	42.790	43.900	42.520	43.360	43.360	6,710,310
2024-02-21	42.100	42.920	41.750	42.200	42.200	6,103,351
2024-02-20	43.330	43.350	41.800	42.730	42.730	6,689,120
2024-02-19	43.490	43.750	42.800	43.700	43.700	6,973,749
2024-02-08	43.090	43.750	42.110	42.620	42.620	8,169,522
2024-02-07	43.250	43.880	42.440	43.180	43.180	7,270,291
2024-02-06	40.100	43.190	39.810	43.120	43.120	8,636,233
2024-02-05	39.870	40.730	38.370	39.800	39.800	9,197,508
2024-02-02	41.160	41.550	37.700	39.750	39.750	7,949,059
2024-02-01	40.900	41.510	39.700	41.000	41.000	6,472,572
2024-01-31	42.050	42.420	41.000	41.000	41.000	5,939,846
2024-01-30	43.130	43.500	42.250	42.270	42.270	3,775,659
2024-01-29	44.510	44.990	43.110	43.200	43.200	5,776,644
2024-01-26	44.390	45.100	44.300	44.690	44.690	4,157,065
2024-01-25	43.320	44.800	42.880	44.600	44.600	5,369,867
2024-01-24	43.100	43.500	42.500	43.320	43.320	4,294,982

← NewerPage 11 of 21 · 1,212 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.