Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	42.020	43.950	41.870	43.150	43.150	5,585,536
2023-10-27	41.800	42.310	41.320	42.140	42.140	5,688,942
2023-10-26	41.910	42.250	41.550	42.040	42.040	3,415,737
2023-10-25	42.130	42.500	41.320	42.030	42.030	5,151,171
2023-10-24	42.160	42.720	41.320	41.790	41.790	6,183,516
2023-10-23	42.880	43.450	42.000	42.310	42.310	3,537,784
2023-10-20	43.380	43.710	42.240	42.500	42.500	5,509,819
2023-10-19	43.680	44.540	43.510	43.650	43.650	2,340,583
2023-10-18	44.600	44.650	43.550	43.940	43.940	2,887,720
2023-10-17	44.640	45.010	44.000	44.810	44.810	3,062,964
2023-10-16	44.160	44.900	43.940	44.390	44.390	3,360,581
2023-10-13	45.100	45.100	44.100	44.190	44.190	3,555,745
2023-10-12	44.850	45.550	44.700	44.950	44.950	3,876,690
2023-10-11	44.320	45.050	44.030	44.760	44.760	4,453,503
2023-10-10	44.440	44.660	44.140	44.320	44.320	2,908,111
2023-10-09	44.800	44.950	44.210	44.430	44.430	4,911,861
2023-09-28	44.870	45.300	44.350	45.180	45.180	4,312,640
2023-09-27	45.310	45.430	44.510	44.840	44.840	3,368,566
2023-09-26	44.840	45.870	44.750	45.300	45.300	4,699,965
2023-09-25	45.780	46.380	44.750	44.850	44.850	4,138,726
2023-09-22	44.700	45.550	43.880	45.450	45.450	4,069,863
2023-09-21	44.890	44.910	44.410	44.590	44.590	2,814,604
2023-09-20	45.450	45.950	44.590	44.650	44.650	2,881,361
2023-09-19	45.390	45.390	44.560	45.280	45.280	5,817,988
2023-09-18	45.280	45.740	44.910	45.330	45.330	4,727,015
2023-09-15	46.060	46.490	45.350	45.490	45.490	3,725,316
2023-09-14	45.620	46.300	45.620	46.200	46.200	2,858,000
2023-09-13	46.650	46.960	45.700	45.830	45.830	3,094,238
2023-09-12	46.590	47.170	46.500	46.990	46.990	2,457,738
2023-09-11	45.600	47.170	45.500	46.750	46.750	4,823,198
2023-09-08	45.800	46.170	45.260	45.490	45.490	2,547,709
2023-09-07	46.260	46.740	45.660	45.820	45.820	4,646,629
2023-09-06	46.380	46.740	45.880	45.960	45.960	6,657,579
2023-09-05	47.100	47.540	46.600	46.750	46.750	4,590,963
2023-09-04	47.900	47.990	46.300	47.320	47.320	6,996,840
2023-09-01	48.000	48.500	47.740	47.880	47.880	4,643,157
2023-08-31	48.020	48.500	47.710	47.930	47.930	4,605,682
2023-08-30	47.930	48.900	47.750	48.210	48.210	4,003,948
2023-08-29	47.090	48.560	47.090	47.700	47.700	4,409,058
2023-08-28	49.300	49.500	47.350	47.350	47.350	5,996,460
2023-08-25	48.430	48.950	47.200	47.550	47.550	4,795,157
2023-08-24	48.000	49.390	47.900	48.920	48.920	4,312,720
2023-08-23	48.970	49.200	47.970	48.000	48.000	3,765,709
2023-08-22	50.200	50.380	48.320	49.230	49.230	4,555,261
2023-08-21	49.000	50.350	48.400	49.550	49.550	6,181,751
2023-08-18	49.610	49.750	48.900	49.000	49.000	3,193,751
2023-08-17	49.200	49.730	48.740	49.610	49.610	2,495,580
2023-08-16	50.140	50.480	49.130	49.360	49.360	2,999,223
2023-08-15	50.490	50.540	49.410	50.120	50.120	2,411,038
2023-08-14	49.570	50.390	49.030	50.230	50.230	4,005,817
2023-08-11	50.050	50.730	49.820	49.920	49.920	3,247,020
2023-08-10	49.600	50.090	49.340	49.980	49.980	3,356,021
2023-08-09	50.670	50.700	49.480	49.680	49.680	3,844,846
2023-08-08	50.470	51.610	50.370	50.850	50.850	3,945,756
2023-08-07	49.820	51.100	49.810	50.430	50.430	5,218,921
2023-08-04	49.080	50.170	48.860	49.810	49.810	5,582,682
2023-08-03	48.890	49.240	48.610	48.850	48.850	2,995,902
2023-08-02	48.880	49.180	48.510	49.020	49.020	3,147,131
2023-08-01	48.020	49.300	47.900	48.880	48.880	5,137,697
2023-07-31	48.220	48.660	47.380	48.020	48.020	7,561,441

← NewerPage 13 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.