Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.700	22.750	21.980	22.320	22.320	20,411,488
2026-04-20	22.830	23.160	22.700	22.820	22.820	15,317,787
2026-04-17	23.320	23.550	22.880	22.920	22.920	17,318,459
2026-04-16	22.580	23.650	22.500	23.450	23.450	36,769,874
2026-04-15	22.950	23.010	22.390	22.450	22.450	12,095,717
2026-04-14	22.680	23.150	22.580	22.780	22.780	20,646,772
2026-04-13	22.200	22.780	22.100	22.440	22.440	15,293,051
2026-04-10	22.970	22.980	22.410	22.420	22.420	15,983,598
2026-04-09	22.680	22.980	22.440	22.740	22.740	15,529,719
2026-04-08	22.230	23.040	22.230	22.970	22.970	24,054,536
2026-04-07	22.500	22.590	21.710	21.790	21.790	18,838,230
2026-04-03	22.850	22.990	22.250	22.490	22.490	15,949,238
2026-04-02	23.050	23.130	22.700	22.780	22.780	13,435,951
2026-04-01	23.430	23.480	23.050	23.180	23.180	15,304,225
2026-03-31	23.820	23.820	22.980	23.000	23.000	26,499,830
2026-03-30	21.710	24.130	21.650	23.810	23.810	51,953,790
2026-03-27	20.940	22.440	20.820	22.100	22.100	24,116,339
2026-03-26	21.500	21.630	21.060	21.140	21.140	11,912,519
2026-03-25	20.800	21.800	20.800	21.590	21.590	23,008,992
2026-03-24	20.860	20.980	20.340	20.690	20.690	14,977,012
2026-03-23	21.190	21.400	20.450	20.550	20.550	22,600,909
2026-03-20	22.650	22.740	21.690	21.690	21.690	24,515,585
2026-03-19	22.800	23.100	22.530	22.630	22.630	21,926,489
2026-03-18	21.710	23.280	21.710	23.130	23.130	36,129,210
2026-03-17	22.520	22.590	21.680	21.680	21.680	22,163,182
2026-03-16	22.710	22.760	22.250	22.390	22.390	17,608,073
2026-03-13	23.660	23.660	22.630	22.700	22.700	28,808,403
2026-03-12	23.910	24.200	23.730	23.800	23.800	16,693,646
2026-03-11	24.090	24.180	23.900	24.000	24.000	19,635,879
2026-03-10	24.220	24.630	23.870	24.110	24.110	30,313,508
2026-03-09	22.900	24.180	22.750	24.020	24.020	39,015,594
2026-03-06	22.570	23.200	22.480	23.100	23.100	17,878,287
2026-03-05	22.800	23.290	22.530	22.620	22.620	16,174,638
2026-03-04	22.210	22.900	22.130	22.450	22.450	17,667,888
2026-03-03	23.760	23.880	22.320	22.400	22.400	33,580,863
2026-03-02	23.710	24.280	23.510	23.800	23.800	30,772,325
2026-02-27	24.000	24.530	23.770	24.180	24.180	28,354,683
2026-02-26	23.540	24.300	23.260	24.180	24.180	37,237,964
2026-02-25	24.120	24.130	23.470	23.500	23.500	27,460,057
2026-02-24	24.230	24.490	23.560	24.120	24.120	31,415,021
2026-02-13	23.850	24.450	23.800	23.910	23.910	23,858,832
2026-02-12	23.600	24.450	23.560	24.240	24.240	41,162,522
2026-02-11	23.220	23.650	23.120	23.350	23.350	19,889,568
2026-02-10	23.200	23.450	22.930	23.220	23.220	20,578,162
2026-02-09	22.590	23.370	22.490	23.160	23.160	25,415,834
2026-02-06	22.240	22.430	22.000	22.180	22.180	13,520,058
2026-02-05	22.450	22.650	22.390	22.400	22.400	12,789,897
2026-02-04	23.000	23.040	22.400	22.680	22.680	18,837,852
2026-02-03	22.850	23.150	22.700	23.140	23.140	15,499,933
2026-02-02	22.980	23.290	22.620	22.630	22.630	18,754,048
2026-01-30	23.530	23.630	22.860	22.860	22.860	28,214,765
2026-01-29	23.790	24.450	23.350	23.650	23.650	35,753,480
2026-01-28	23.880	24.440	23.720	23.940	23.940	36,074,798
2026-01-27	24.050	24.200	23.500	23.510	23.510	21,184,483
2026-01-26	23.950	24.380	23.600	23.950	23.950	29,703,349
2026-01-23	23.700	23.990	23.600	23.860	23.860	27,664,470
2026-01-22	23.660	23.880	23.400	23.510	23.510	22,376,169
2026-01-21	23.280	23.880	23.150	23.540	23.540	29,068,318
2026-01-20	23.790	23.860	23.250	23.430	23.430	22,364,837
2026-01-19	23.890	23.890	23.320	23.500	23.500	32,850,293

← NewerPage 3 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.