Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	53.480	54.100	52.700	54.000	44.206	13,346,986
2023-04-27	53.620	55.470	53.520	54.460	44.582	7,496,745
2023-04-26	55.410	55.550	53.020	53.620	43.895	8,660,280
2023-04-25	55.200	56.300	54.800	55.660	45.565	6,182,875
2023-04-24	55.850	56.160	55.030	55.200	45.188	6,997,774
2023-04-21	56.960	57.450	55.720	55.800	45.679	9,396,866
2023-04-20	59.180	59.230	56.770	57.500	47.071	10,225,844
2023-04-19	57.500	58.560	56.800	57.010	46.670	6,807,967
2023-04-18	57.010	57.980	56.620	57.400	46.989	8,414,076
2023-04-17	57.970	58.180	56.600	57.420	47.005	10,774,473
2023-04-14	57.790	58.960	57.260	58.100	47.562	4,949,488
2023-04-13	58.590	58.880	57.500	57.750	47.276	6,412,333
2023-04-12	58.320	58.860	57.510	58.630	47.996	6,549,726
2023-04-11	58.980	59.340	57.390	58.320	47.742	8,914,425
2023-04-10	59.870	60.660	58.800	59.360	48.594	6,756,320
2023-04-07	58.250	61.000	58.030	60.570	49.584	8,099,366
2023-04-06	58.620	61.480	57.800	58.230	47.669	8,983,449
2023-04-04	55.500	57.750	55.220	57.600	47.153	8,036,226
2023-04-03	58.200	58.500	54.380	56.630	46.359	12,296,242
2023-03-31	56.000	58.540	55.700	58.200	47.644	8,035,456
2023-03-30	56.150	56.850	55.900	56.330	46.113	5,299,226
2023-03-29	55.600	57.150	55.500	56.290	46.080	6,104,485
2023-03-28	55.330	56.800	55.230	55.600	45.516	5,875,376
2023-03-27	55.920	57.020	55.310	55.890	45.753	7,989,674
2023-03-24	54.800	56.000	54.160	55.800	45.679	7,300,598
2023-03-23	53.750	55.180	52.810	54.940	44.975	7,372,326
2023-03-22	52.650	53.970	52.240	53.950	44.165	5,412,750
2023-03-21	53.620	54.170	52.000	52.650	43.101	7,339,782
2023-03-20	54.010	54.930	53.570	53.650	43.919	5,090,062
2023-03-17	53.050	54.800	53.050	54.010	44.214	6,361,666
2023-03-16	52.500	54.180	52.480	52.750	43.182	6,327,712
2023-03-15	54.320	54.480	52.580	52.700	43.142	6,074,989
2023-03-14	54.880	54.970	53.500	53.910	44.132	7,111,794
2023-03-13	52.540	55.030	51.880	54.900	44.943	7,903,911
2023-03-10	52.500	53.680	52.500	52.560	43.027	5,494,498
2023-03-09	51.900	53.370	51.410	52.960	43.354	6,273,081
2023-03-08	51.640	52.100	51.270	51.910	42.495	4,396,092
2023-03-07	52.560	52.790	51.210	51.580	42.225	6,800,187
2023-03-06	51.010	53.000	50.510	52.580	43.043	11,421,092
2023-03-03	50.710	50.990	50.280	50.640	41.455	3,394,527
2023-03-02	51.310	51.730	50.580	51.020	41.766	5,123,820
2023-03-01	49.250	51.420	49.160	51.360	42.045	8,086,046
2023-02-28	50.760	51.340	49.190	49.490	40.514	9,263,132
2023-02-27	49.000	50.400	48.560	49.660	40.653	4,879,190
2023-02-24	48.000	49.540	47.790	49.170	40.252	6,332,128
2023-02-23	48.700	48.890	47.690	47.920	39.229	4,721,539
2023-02-22	48.540	49.390	48.450	48.790	39.941	5,626,914
2023-02-21	49.910	50.280	48.400	48.760	39.916	7,320,177
2023-02-20	47.900	50.190	47.590	50.020	40.948	7,981,034
2023-02-17	50.250	50.700	47.680	47.820	39.147	10,821,043
2023-02-16	49.580	52.360	49.580	50.210	41.103	14,224,227
2023-02-15	48.670	49.970	48.670	49.830	40.792	5,895,039
2023-02-14	48.700	49.330	48.550	48.760	39.916	6,471,709
2023-02-13	48.560	49.160	48.200	48.460	39.671	7,104,835
2023-02-10	49.450	49.860	48.090	48.510	39.712	7,523,420
2023-02-09	49.600	49.600	48.600	49.310	40.366	5,436,868
2023-02-08	49.600	49.870	48.880	49.050	40.154	4,223,472
2023-02-07	50.330	50.480	49.510	49.510	40.530	3,881,136
2023-02-06	50.120	50.820	49.630	50.590	41.414	6,475,200
2023-02-03	48.610	50.300	48.560	50.120	41.030	6,943,936

← NewerPage 15 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.