Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	42.420	42.740	42.100	42.450	34.751	4,604,205
2022-11-01	42.100	42.960	41.940	42.650	34.914	6,297,997
2022-10-31	41.290	42.760	41.160	42.320	34.644	9,092,382
2022-10-28	41.000	42.500	40.810	41.430	33.916	11,777,643
2022-10-27	39.900	42.000	39.550	41.160	33.695	10,124,941
2022-10-26	38.720	41.010	38.560	40.050	32.786	10,529,908
2022-10-25	38.990	40.180	38.400	38.850	31.804	7,302,942
2022-10-24	38.830	39.850	38.260	39.040	31.959	8,110,203
2022-10-21	38.630	39.180	38.000	38.830	31.787	3,806,949
2022-10-20	38.360	39.240	38.030	38.690	31.673	4,504,326
2022-10-19	38.540	38.670	38.100	38.390	31.427	2,371,210
2022-10-18	38.600	38.800	38.100	38.610	31.607	4,641,373
2022-10-17	37.620	39.280	37.580	38.600	31.599	5,674,578
2022-10-14	37.100	37.990	36.920	37.650	30.821	5,129,121
2022-10-13	36.140	37.580	36.010	37.020	30.306	7,650,730
2022-10-12	35.650	36.450	35.220	36.170	29.610	6,678,418
2022-10-11	36.180	36.640	35.350	35.600	29.143	5,837,518
2022-10-10	36.900	37.300	36.090	36.400	29.798	5,687,128
2022-09-30	37.610	37.990	36.580	36.790	30.117	5,533,975
2022-09-29	37.750	38.550	37.620	37.760	30.911	3,024,196
2022-09-28	38.650	38.650	37.750	37.750	30.903	2,349,279
2022-09-27	38.040	38.750	38.040	38.650	31.640	2,487,446
2022-09-26	37.930	38.780	37.600	38.070	31.165	5,083,107
2022-09-23	38.870	39.060	37.650	38.250	31.312	7,642,658
2022-09-22	39.390	39.610	38.840	39.000	31.926	5,958,292
2022-09-21	39.900	40.170	39.420	39.420	32.270	3,546,474
2022-09-20	40.380	40.540	39.820	40.060	32.794	4,113,220
2022-09-19	40.530	40.890	39.890	40.140	32.860	4,455,489
2022-09-16	40.910	41.900	40.600	40.670	33.294	5,935,418
2022-09-15	41.480	41.670	40.390	40.750	33.359	6,576,584
2022-09-14	41.010	41.950	40.930	41.240	33.760	4,880,172
2022-09-13	41.790	42.370	41.000	41.500	33.973	6,660,386
2022-09-09	41.380	41.850	40.710	41.390	33.883	6,859,878
2022-09-08	40.470	41.300	40.110	41.160	33.695	6,432,057
2022-09-07	39.220	40.980	38.900	40.220	32.925	9,779,918
2022-09-06	39.060	39.480	38.400	39.170	32.066	5,532,044
2022-09-05	37.970	38.960	37.300	38.830	31.787	5,097,150
2022-09-02	38.410	38.880	37.720	38.130	31.214	3,615,982
2022-09-01	37.960	39.560	37.780	38.410	31.443	5,576,071
2022-08-31	37.800	38.480	37.540	38.010	31.116	3,368,002
2022-08-30	37.580	38.070	37.200	37.800	30.944	2,371,009
2022-08-29	37.000	38.050	36.750	37.900	31.026	3,398,466
2022-08-26	37.110	38.440	37.110	37.520	30.715	3,991,915
2022-08-25	38.860	38.890	36.880	37.300	30.535	5,368,234
2022-08-24	39.750	39.790	38.340	38.460	31.484	4,710,666
2022-08-23	39.200	39.880	38.930	39.410	32.262	4,716,118
2022-08-22	37.800	39.520	37.470	39.190	32.082	6,402,651
2022-08-19	38.940	39.270	38.000	38.010	31.116	5,789,042
2022-08-18	39.010	39.300	38.810	38.930	31.869	3,227,494
2022-08-17	39.440	40.180	38.910	39.100	32.008	5,067,708
2022-08-16	39.310	39.550	38.870	39.430	32.278	5,252,337
2022-08-15	40.070	40.200	39.230	39.310	32.180	8,036,180
2022-08-12	40.400	40.790	39.270	40.050	32.786	8,192,853
2022-08-11	41.010	41.340	40.460	40.910	33.490	5,100,288
2022-08-10	41.760	41.780	40.710	40.950	33.523	4,570,659
2022-08-09	42.270	42.420	41.420	41.850	34.259	5,225,431
2022-08-08	42.780	42.860	41.000	42.200	34.546	4,759,180
2022-08-05	40.400	42.110	40.200	41.800	34.219	6,602,630
2022-08-04	40.430	40.750	39.780	40.500	33.154	3,377,026
2022-08-03	39.850	41.220	39.660	40.210	32.917	6,502,808

← NewerPage 17 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.