Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.820	19.010	18.300	18.720	18.720	19,813,085
2026-07-17	18.870	19.200	18.440	18.650	18.650	21,326,729
2026-07-16	18.590	19.360	18.590	19.040	19.040	19,162,891
2026-07-15	18.700	19.010	18.570	18.840	18.840	18,667,317
2026-07-14	19.950	19.960	18.580	18.700	18.700	33,403,068
2026-07-13	20.150	20.580	19.520	20.140	20.140	30,388,394
2026-07-10	19.820	20.390	19.500	20.000	20.000	33,527,736
2026-07-09	19.250	20.360	18.660	20.190	20.190	47,021,127
2026-07-08	18.250	19.500	18.200	19.400	19.400	43,159,667
2026-07-07	18.200	18.730	18.050	18.330	18.330	25,852,826
2026-07-06	18.080	18.350	17.770	18.180	18.180	21,616,919
2026-07-03	18.110	18.700	18.050	18.250	18.250	28,184,002
2026-07-02	18.990	19.200	18.110	18.110	18.110	52,319,895
2026-07-01	17.380	18.290	17.380	18.290	18.290	19,740,713
2026-06-30	16.460	16.770	16.360	16.630	16.630	15,595,934
2026-06-29	16.320	16.590	15.990	16.450	16.450	17,261,867
2026-06-26	17.060	17.060	16.320	16.360	16.360	19,071,645
2026-06-25	17.260	17.420	16.940	17.080	17.080	16,301,208
2026-06-24	17.600	17.600	17.140	17.310	17.310	16,648,628
2026-06-23	17.980	18.200	17.530	17.580	17.580	16,168,492
2026-06-22	17.800	18.080	17.290	18.070	18.070	20,094,343
2026-06-18	17.620	18.200	17.450	17.900	17.900	17,699,868
2026-06-17	18.140	18.140	17.490	17.720	17.720	20,694,045
2026-06-16	18.100	18.330	17.850	18.160	18.160	14,113,191
2026-06-15	18.000	18.250	17.960	18.190	18.190	15,538,546
2026-06-12	18.120	18.230	17.730	17.930	17.930	22,109,569
2026-06-11	18.840	18.950	17.860	17.910	17.910	21,524,895
2026-06-10	19.020	19.240	18.960	19.010	19.010	11,390,103
2026-06-09	18.880	19.270	18.630	18.950	18.950	14,858,044
2026-06-08	18.950	19.200	18.750	18.800	18.800	13,533,545
2026-06-05	19.310	19.490	18.990	19.320	19.320	14,158,764
2026-06-04	20.020	20.110	19.240	19.310	19.310	25,817,710
2026-06-03	20.610	20.800	20.000	20.260	20.260	22,165,138
2026-06-02	20.600	20.880	20.210	20.840	20.840	16,743,774
2026-06-01	20.180	20.700	20.180	20.460	20.460	15,452,338
2026-05-29	20.970	21.150	20.150	20.150	20.150	20,955,269
2026-05-28	20.800	21.080	20.410	20.960	20.960	17,817,877
2026-05-27	21.020	21.150	20.680	20.830	20.830	17,730,002
2026-05-26	21.820	21.820	20.850	21.160	21.160	31,400,479
2026-05-25	22.850	22.920	21.810	22.010	22.010	35,956,472
2026-05-22	22.710	23.040	22.180	22.840	22.840	28,297,400
2026-05-21	23.970	24.460	22.510	22.550	22.550	42,427,154
2026-05-20	24.220	25.000	23.880	23.910	23.910	35,402,329
2026-05-19	23.680	24.470	23.600	24.220	24.220	31,843,450
2026-05-18	23.190	24.080	23.190	23.730	23.730	27,636,537
2026-05-15	23.700	23.930	23.000	23.140	23.140	26,362,722
2026-05-14	24.560	24.840	23.720	23.720	23.490	26,163,183
2026-05-13	23.520	24.490	23.280	24.180	23.946	35,668,078
2026-05-12	24.140	24.140	23.500	23.690	23.460	22,712,536
2026-05-11	24.610	24.770	24.100	24.220	23.985	27,264,360
2026-05-08	24.000	24.590	23.700	24.340	24.340	36,132,134
2026-05-07	24.100	24.150	23.770	23.980	23.980	22,834,153
2026-05-06	22.850	24.170	22.850	24.000	24.000	54,177,983
2026-04-30	22.880	23.030	22.510	22.680	22.680	14,817,037
2026-04-29	22.600	23.170	22.540	22.840	22.840	16,151,262
2026-04-28	22.550	23.150	22.400	22.700	22.700	17,462,935
2026-04-27	22.900	23.220	22.530	22.620	22.620	17,361,231
2026-04-24	23.100	23.270	22.570	23.060	23.060	18,472,612
2026-04-23	23.000	23.600	23.000	23.270	23.270	27,736,819
2026-04-22	22.200	23.270	22.070	23.150	23.150	30,347,982

← NewerPage 2 of 21 · 1,216 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.