Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	40.030	40.490	38.800	39.550	32.377	6,980,652
2022-08-01	39.990	40.840	39.560	40.390	33.064	5,116,370
2022-07-29	41.020	41.500	39.960	40.190	32.901	7,053,837
2022-07-28	41.960	42.050	41.000	41.250	33.768	5,224,947
2022-07-27	41.650	41.930	41.200	41.610	34.063	3,018,253
2022-07-26	41.650	42.140	41.290	41.570	34.030	4,148,426
2022-07-25	42.000	42.440	40.890	41.640	34.088	5,540,349
2022-07-22	43.170	43.490	41.720	42.170	34.521	6,171,184
2022-07-21	42.350	43.390	42.200	42.740	34.988	5,501,898
2022-07-20	42.990	43.080	42.160	42.450	34.751	3,438,222
2022-07-19	41.640	43.000	41.300	42.810	35.045	8,377,990
2022-07-18	40.220	41.890	39.800	41.500	33.973	5,130,691
2022-07-15	40.400	42.050	40.100	40.220	32.925	4,977,378
2022-07-14	53.130	53.600	52.590	53.360	32.783	4,029,419
2022-07-13	52.340	53.960	51.440	53.130	32.642	4,976,772
2022-07-12	51.960	52.700	51.220	51.770	31.806	3,054,957
2022-07-11	53.560	53.570	51.000	52.260	32.107	5,464,130
2022-07-08	53.660	54.470	53.200	53.590	32.924	4,742,760
2022-07-07	52.810	53.500	52.600	52.600	32.316	4,939,769
2022-07-06	53.000	53.820	52.770	53.210	32.691	4,556,948
2022-07-05	54.200	54.760	52.940	53.370	32.789	4,500,032
2022-07-04	53.860	55.000	53.000	54.230	33.317	6,010,319
2022-07-01	54.600	55.300	53.250	53.600	32.930	4,426,819
2022-06-30	55.480	55.540	52.650	54.600	33.545	13,600,326
2022-06-29	55.860	56.630	54.850	55.210	33.919	5,550,091
2022-06-28	55.700	56.120	54.850	55.870	34.325	6,083,766
2022-06-27	55.500	56.860	55.290	56.000	34.405	4,366,011
2022-06-24	55.300	56.560	54.620	55.630	34.177	6,907,492
2022-06-23	53.710	55.200	53.610	55.090	33.846	4,750,856
2022-06-22	54.390	54.980	53.600	53.830	33.072	3,297,573
2022-06-21	54.500	55.100	53.510	54.860	33.704	3,285,391
2022-06-20	54.800	54.970	53.680	54.010	33.182	4,780,275
2022-06-17	54.620	54.980	53.440	54.500	33.483	4,640,652
2022-06-16	54.870	55.200	54.160	54.520	33.495	3,822,859
2022-06-15	53.610	55.420	53.500	54.870	33.711	6,342,474
2022-06-14	53.910	54.060	52.660	53.930	33.133	4,819,526
2022-06-13	53.120	53.930	52.800	53.600	32.930	4,994,109
2022-06-10	53.010	54.800	53.000	53.980	33.164	8,133,757
2022-06-09	54.500	54.500	52.840	53.720	33.004	5,788,047
2022-06-08	54.380	55.150	53.500	54.490	33.477	4,860,134
2022-06-07	54.800	55.370	54.100	54.750	33.637	4,084,516
2022-06-06	52.410	55.450	52.210	54.820	33.680	9,480,396
2022-06-02	50.810	52.980	50.750	52.840	32.463	6,308,468
2022-06-01	52.410	52.410	50.430	50.820	31.222	5,695,299
2022-05-31	52.000	52.560	51.320	52.180	32.058	6,508,789
2022-05-30	48.490	52.470	48.190	52.000	31.947	10,905,156
2022-05-27	48.310	49.000	47.860	47.890	29.422	3,221,666
2022-05-26	48.110	48.800	47.080	48.160	29.588	4,092,904
2022-05-25	47.170	48.800	45.750	48.420	29.748	3,826,509
2022-05-24	49.080	49.080	47.180	47.250	29.029	3,584,174
2022-05-23	48.900	49.290	48.310	48.960	30.080	3,489,840
2022-05-20	48.700	49.180	48.230	48.800	29.981	3,850,905
2022-05-19	48.620	48.940	47.630	48.610	29.865	4,015,103
2022-05-18	49.900	50.380	48.520	48.970	30.086	5,225,259
2022-05-17	50.100	50.100	49.250	49.530	30.430	4,686,419
2022-05-16	50.810	50.810	49.200	49.800	30.596	5,052,453
2022-05-13	50.990	51.350	50.340	50.460	31.001	2,702,866
2022-05-12	49.990	51.410	49.670	50.670	31.130	3,858,981
2022-05-11	50.260	51.500	49.690	50.000	30.719	6,962,030
2022-05-10	48.630	50.500	48.110	50.260	30.878	6,969,496

← NewerPage 18 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.