Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	48.220	48.660	47.380	48.020	48.020	7,561,441
2023-07-28	48.650	48.970	48.030	48.220	48.220	8,093,706
2023-07-27	49.220	49.660	48.510	48.840	48.840	4,443,569
2023-07-26	49.500	50.480	49.100	49.360	49.360	3,898,020
2023-07-25	50.990	50.990	49.500	49.540	49.540	6,523,270
2023-07-24	50.650	51.060	50.110	50.430	50.430	2,952,765
2023-07-21	51.100	51.200	50.020	50.580	50.580	5,710,286
2023-07-20	52.700	52.800	51.200	51.300	51.300	4,007,145
2023-07-19	52.280	53.060	51.970	52.710	52.710	3,874,187
2023-07-18	52.500	52.580	51.850	51.950	51.950	3,102,468
2023-07-17	52.390	53.540	51.680	52.250	52.250	3,411,422
2023-07-14	52.400	53.080	52.080	52.360	52.360	4,946,481
2023-07-13	52.270	53.000	50.360	52.690	52.690	8,159,432
2023-07-12	52.420	53.110	51.800	52.210	52.210	7,270,888
2023-07-11	49.950	52.530	49.800	52.400	52.400	12,866,472
2023-07-10	49.200	49.700	48.300	49.540	49.540	5,874,357
2023-07-07	49.780	49.800	48.420	49.100	49.100	4,373,903
2023-07-06	50.020	50.480	49.020	49.620	49.620	4,730,634
2023-07-05	50.900	51.140	49.810	50.000	50.000	3,791,323
2023-07-04	50.200	50.880	49.600	50.630	50.630	4,588,729
2023-07-03	51.000	51.390	49.710	50.770	50.770	7,702,732
2023-06-30	50.560	51.650	50.000	50.810	50.810	6,652,407
2023-06-29	50.040	51.280	49.730	50.700	50.700	6,868,816
2023-06-28	51.000	51.090	49.480	50.290	50.290	7,188,412
2023-06-27	51.550	51.800	50.580	51.090	51.090	8,196,704
2023-06-26	52.850	53.410	51.300	51.870	51.870	9,828,219
2023-06-21	53.500	54.550	52.870	53.300	53.300	7,390,700
2023-06-20	54.000	55.400	53.560	53.950	53.950	10,999,431
2023-06-19	52.800	55.050	52.000	54.520	54.520	15,538,591
2023-06-16	49.990	53.450	49.660	52.600	52.600	17,111,999
2023-06-15	45.600	50.220	45.600	50.220	50.220	21,401,475
2023-06-14	45.260	46.000	44.880	45.650	45.650	7,052,837
2023-06-13	45.340	46.120	44.640	45.250	45.250	6,594,336
2023-06-12	46.050	46.100	44.710	45.370	45.370	6,965,180
2023-06-09	44.870	45.750	43.860	45.500	45.500	11,089,077
2023-06-08	54.950	57.280	53.880	54.390	44.525	13,346,440
2023-06-07	52.280	52.810	51.180	52.620	43.076	7,226,632
2023-06-06	53.490	53.490	52.200	52.220	42.749	5,132,917
2023-06-05	53.230	53.820	52.900	53.110	43.477	4,763,594
2023-06-02	54.170	54.450	53.370	53.630	43.903	4,825,218
2023-06-01	52.600	54.400	52.200	53.960	44.173	5,946,658
2023-05-31	53.380	53.530	52.380	53.030	43.412	6,618,912
2023-05-30	52.000	53.790	51.610	53.380	43.698	10,486,898
2023-05-29	55.190	55.750	50.220	52.000	42.569	20,087,856
2023-05-26	52.520	55.490	52.520	55.190	45.180	7,527,801
2023-05-25	52.660	53.500	51.910	53.240	43.584	4,453,500
2023-05-24	52.150	53.450	51.850	52.700	43.142	3,785,802
2023-05-23	52.500	52.770	51.950	52.300	42.814	2,863,828
2023-05-22	52.950	53.230	51.980	52.850	43.264	5,132,719
2023-05-19	52.680	53.500	52.380	53.090	43.461	4,386,818
2023-05-18	52.160	53.140	52.160	52.680	43.125	3,985,132
2023-05-17	52.040	52.440	51.580	52.160	42.700	5,358,622
2023-05-16	52.920	52.980	51.900	51.970	42.544	3,285,520
2023-05-15	52.000	52.660	51.330	52.550	43.019	4,415,842
2023-05-12	52.430	53.250	52.000	52.000	42.569	3,300,183
2023-05-11	53.310	53.420	52.200	52.500	42.978	4,159,734
2023-05-10	53.360	54.670	52.800	53.080	43.453	5,366,032
2023-05-09	53.990	54.300	52.800	53.370	43.690	6,149,919
2023-05-08	53.010	54.350	52.780	53.810	44.050	5,455,024
2023-05-05	53.150	53.630	52.510	53.320	43.649	4,809,429

← NewerPage 14 of 21 · 1,213 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.