Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	42.650	43.200	42.260	43.000	43.000	4,725,967
2024-01-22	43.420	43.910	42.260	42.700	42.700	4,917,213
2024-01-19	43.400	43.980	43.210	43.630	43.630	4,676,294
2024-01-18	42.290	43.800	42.100	43.560	43.560	6,506,986
2024-01-17	44.720	44.770	42.960	42.960	42.960	6,095,257
2024-01-16	44.240	44.310	42.890	43.420	43.420	8,002,019
2024-01-15	44.470	44.640	43.970	44.250	44.250	5,145,226
2024-01-12	44.970	45.200	44.060	44.480	44.480	6,440,603
2024-01-11	45.000	45.340	44.850	45.100	45.100	4,359,025
2024-01-10	45.070	45.510	44.830	45.160	45.160	3,654,580
2024-01-09	45.800	46.230	44.950	45.380	45.380	5,352,520
2024-01-08	46.640	46.650	45.450	45.860	45.860	5,688,954
2024-01-05	46.870	47.160	46.300	46.640	46.640	4,046,849
2024-01-04	46.870	47.190	46.500	46.800	46.800	3,316,693
2024-01-03	47.550	47.970	46.410	46.800	46.800	6,144,771
2024-01-02	48.600	48.750	47.540	47.540	47.540	4,566,721
2023-12-29	48.450	49.330	48.170	48.800	48.800	6,473,935
2023-12-28	48.050	49.200	47.620	48.440	48.440	6,062,555
2023-12-27	47.290	48.200	47.100	48.040	48.040	5,395,343
2023-12-26	47.160	47.280	46.240	47.250	47.250	3,972,566
2023-12-25	46.860	47.460	46.740	46.830	46.830	3,966,178
2023-12-22	47.040	47.250	46.650	46.800	46.800	4,382,323
2023-12-21	46.600	47.460	46.360	47.040	47.040	4,101,908
2023-12-20	47.700	47.900	46.640	46.840	46.840	4,080,748
2023-12-19	47.180	47.680	46.920	47.440	47.440	3,421,301
2023-12-18	46.810	48.090	46.600	47.060	47.060	5,837,129
2023-12-15	47.650	47.920	46.590	46.810	46.810	6,209,389
2023-12-14	47.860	47.980	47.210	47.660	47.660	3,519,029
2023-12-13	48.110	48.300	47.550	47.620	47.620	3,956,472
2023-12-12	47.920	48.360	47.410	48.110	48.110	5,169,478
2023-12-11	46.880	48.030	46.200	47.920	47.920	9,292,958
2023-12-08	45.840	47.120	45.050	46.930	46.930	12,751,158
2023-12-07	44.080	44.800	43.820	44.600	44.600	5,972,060
2023-12-06	43.970	44.730	43.240	44.060	44.060	5,886,935
2023-12-05	45.010	45.210	44.020	44.040	44.040	6,257,224
2023-12-04	43.650	45.500	43.650	44.850	44.850	9,485,521
2023-12-01	41.800	43.500	41.800	43.110	43.110	4,944,276
2023-11-30	41.710	42.560	41.710	42.000	42.000	3,601,150
2023-11-29	42.340	42.590	41.640	41.660	41.660	4,139,966
2023-11-28	41.960	42.880	41.660	42.390	42.390	3,083,081
2023-11-27	41.400	42.830	41.400	42.040	42.040	3,642,216
2023-11-24	42.730	42.730	41.380	41.610	41.610	4,474,725
2023-11-23	42.270	42.740	41.780	42.630	42.630	2,750,160
2023-11-22	43.250	43.570	42.380	42.380	42.380	3,310,859
2023-11-21	43.810	44.100	43.230	43.380	43.380	3,126,501
2023-11-20	43.210	44.330	42.860	43.690	43.690	5,575,681
2023-11-17	43.040	43.890	42.830	43.230	43.230	3,492,003
2023-11-16	42.950	43.300	42.680	43.060	43.060	3,011,447
2023-11-15	43.790	43.960	43.000	43.110	43.110	3,931,261
2023-11-14	43.280	43.660	43.120	43.440	43.440	2,049,770
2023-11-13	43.760	43.770	43.080	43.250	43.250	3,139,919
2023-11-10	43.350	43.780	43.100	43.550	43.550	1,908,933
2023-11-09	43.480	44.070	43.110	43.800	43.800	3,498,602
2023-11-08	43.020	44.500	42.900	43.480	43.480	6,516,152
2023-11-07	42.970	43.390	42.650	42.980	42.980	3,676,669
2023-11-06	41.940	43.500	41.780	43.050	43.050	7,334,485
2023-11-03	41.530	42.200	41.410	41.780	41.780	4,100,089
2023-11-02	42.000	42.000	41.520	41.550	41.550	2,114,283
2023-11-01	42.760	42.910	41.720	41.980	41.980	3,932,693
2023-10-31	43.100	43.460	42.200	42.670	42.670	2,959,303

← NewerPage 12 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.