Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	49.730	49.900	48.660	48.840	39.982	8,545,036
2023-02-01	50.020	50.050	49.000	49.500	40.522	7,272,554
2023-01-31	50.250	50.800	49.800	50.020	40.948	7,286,778
2023-01-30	50.680	51.100	49.450	50.080	40.997	9,707,948
2023-01-20	48.900	53.000	48.900	50.300	41.177	19,564,110
2023-01-19	47.760	48.480	47.410	48.260	39.507	6,448,970
2023-01-18	46.360	47.880	46.080	47.300	38.721	8,932,021
2023-01-17	45.870	46.500	45.610	46.230	37.845	6,104,480
2023-01-16	45.960	46.550	45.700	45.830	37.518	4,319,676
2023-01-13	45.500	46.000	45.100	45.950	37.616	4,126,952
2023-01-12	44.800	46.080	44.610	45.640	37.362	4,893,530
2023-01-11	45.320	45.380	44.440	44.900	36.756	5,210,757
2023-01-10	45.300	45.690	44.860	45.290	37.076	4,227,626
2023-01-09	45.690	45.870	45.210	45.220	37.018	4,781,230
2023-01-06	46.010	46.300	45.550	45.600	37.329	4,304,526
2023-01-05	46.170	46.630	45.830	46.010	37.665	4,842,355
2023-01-04	46.330	47.150	45.530	46.130	37.763	8,298,145
2023-01-03	44.780	46.660	44.500	46.380	37.968	15,453,724
2022-12-30	43.920	45.230	43.480	44.800	36.674	23,894,634
2022-12-29	40.200	41.230	40.030	41.120	33.662	4,687,050
2022-12-28	41.040	41.250	40.340	40.480	33.138	3,614,620
2022-12-27	40.460	41.040	40.350	40.900	33.482	2,811,517
2022-12-26	39.740	40.600	39.730	40.460	33.122	3,618,526
2022-12-23	39.290	40.050	39.090	39.690	32.491	2,639,152
2022-12-22	39.900	40.080	39.200	39.330	32.197	3,154,237
2022-12-21	39.140	39.690	39.070	39.330	32.197	2,629,950
2022-12-20	40.050	40.290	39.200	39.350	32.213	2,966,691
2022-12-19	40.600	40.900	39.680	40.080	32.811	3,329,209
2022-12-16	40.550	40.790	40.110	40.560	33.203	4,052,257
2022-12-15	40.760	41.040	40.470	40.550	33.195	3,058,491
2022-12-14	40.600	41.120	40.450	40.800	33.400	3,176,198
2022-12-13	41.460	41.770	40.710	40.750	33.359	3,461,296
2022-12-12	41.040	41.700	40.600	41.580	34.038	5,101,507
2022-12-09	40.750	41.060	40.480	40.770	33.375	4,212,127
2022-12-08	41.190	41.300	40.420	40.990	33.555	5,748,896
2022-12-07	40.910	41.490	40.700	41.210	33.736	3,709,462
2022-12-06	41.000	41.500	40.410	40.900	33.482	6,413,383
2022-12-05	41.000	41.660	40.490	40.660	33.285	4,060,330
2022-12-02	40.730	41.280	40.580	40.660	33.285	3,261,267
2022-12-01	39.580	40.980	39.410	40.930	33.506	7,067,565
2022-11-30	39.480	39.590	38.660	39.380	32.238	8,565,817
2022-11-29	40.540	40.680	38.810	39.330	32.197	11,380,807
2022-11-28	39.790	40.980	39.610	40.430	33.097	2,806,329
2022-11-25	41.130	41.340	40.400	40.550	33.195	5,175,362
2022-11-24	41.940	42.280	41.080	41.140	33.678	2,679,666
2022-11-23	42.060	43.170	41.510	41.820	34.235	3,763,588
2022-11-22	42.660	42.800	41.730	41.930	34.325	4,725,248
2022-11-21	42.080	43.290	41.310	42.810	35.045	6,404,335
2022-11-18	42.780	44.250	41.900	42.050	34.423	10,216,473
2022-11-17	41.420	42.780	41.000	42.550	34.833	6,352,323
2022-11-16	42.500	42.990	41.300	41.400	33.891	4,711,182
2022-11-15	41.640	43.170	41.270	42.450	34.751	7,784,149
2022-11-14	40.980	41.870	40.830	41.560	34.022	4,074,074
2022-11-11	42.130	42.650	40.910	40.930	33.506	5,730,163
2022-11-10	41.210	42.550	41.110	41.500	33.973	3,509,204
2022-11-09	41.500	42.140	40.880	41.570	34.030	4,339,989
2022-11-08	42.100	42.240	41.200	41.900	34.300	4,795,825
2022-11-07	41.900	42.360	41.500	41.980	34.366	4,737,810
2022-11-04	42.000	42.580	41.500	42.040	34.415	5,928,331
2022-11-03	42.170	42.600	41.430	42.020	34.399	9,015,158

← NewerPage 16 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.