Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.620	24.910	23.810	23.890	23.890	43,448,699
2026-01-15	24.420	25.280	24.350	24.660	24.660	49,810,381
2026-01-14	25.000	26.080	24.440	24.970	24.970	98,468,958
2026-01-13	24.930	24.930	23.710	23.800	23.800	66,575,324
2026-01-12	23.900	25.160	23.900	24.940	24.940	81,401,144
2026-01-09	23.230	24.170	22.850	23.730	23.730	92,724,071
2026-01-08	21.610	22.860	21.600	22.860	22.860	46,774,470
2026-01-07	21.000	21.030	20.730	20.780	20.780	11,882,566
2026-01-06	20.820	21.000	20.710	21.000	21.000	16,196,829
2026-01-05	20.710	20.920	20.640	20.870	20.870	12,224,258
2025-12-31	20.400	20.830	20.390	20.710	20.710	12,535,473
2025-12-30	20.450	20.630	20.420	20.430	20.430	7,359,387
2025-12-29	20.640	20.700	20.450	20.520	20.520	9,957,848
2025-12-26	20.350	21.050	20.260	20.700	20.700	18,000,152
2025-12-25	20.100	20.350	20.050	20.340	20.340	8,842,076
2025-12-24	20.010	20.120	19.920	20.070	20.070	5,948,115
2025-12-23	20.380	20.390	20.000	20.020	20.020	9,209,857
2025-12-22	20.240	20.520	20.210	20.380	20.380	10,273,946
2025-12-19	20.130	20.480	20.130	20.160	20.160	11,137,764
2025-12-18	19.880	20.180	19.840	20.090	20.090	9,606,562
2025-12-17	19.880	20.100	19.610	20.030	20.030	13,916,189
2025-12-16	19.960	20.100	19.860	20.030	20.030	8,503,051
2025-12-15	20.120	20.160	19.810	20.010	20.010	13,080,463
2025-12-12	20.300	20.450	20.150	20.170	20.170	15,769,539
2025-12-11	20.740	20.740	20.320	20.320	20.320	10,523,429
2025-12-10	20.770	20.780	20.510	20.680	20.680	7,703,698
2025-12-09	20.950	21.130	20.800	20.800	20.800	6,564,203
2025-12-08	20.980	21.070	20.920	20.990	20.990	7,101,496
2025-12-05	20.960	20.980	20.710	20.920	20.920	7,035,243
2025-12-04	20.730	20.950	20.410	20.950	20.950	12,046,033
2025-12-03	21.200	21.230	20.780	20.800	20.800	11,432,853
2025-12-02	21.430	21.470	21.180	21.200	21.200	6,966,842
2025-12-01	21.340	21.450	21.220	21.430	21.430	8,058,621
2025-11-28	21.260	21.370	21.180	21.350	21.350	7,340,350
2025-11-27	21.750	21.760	21.300	21.310	21.310	17,382,197
2025-11-26	22.100	22.150	21.800	21.800	21.800	12,656,795
2025-11-25	22.190	22.360	22.130	22.140	22.140	9,356,400
2025-11-24	22.100	22.290	21.910	22.230	22.230	9,997,823
2025-11-21	22.350	22.600	22.000	22.020	22.020	14,500,149
2025-11-20	22.660	22.740	22.510	22.550	22.550	8,061,376
2025-11-19	23.000	23.040	22.610	22.670	22.670	12,403,317
2025-11-18	22.830	23.040	22.760	23.000	23.000	12,291,072
2025-11-17	22.710	23.000	22.660	22.870	22.870	10,583,904
2025-11-14	22.750	22.900	22.710	22.730	22.730	7,345,728
2025-11-13	22.750	22.880	22.700	22.850	22.850	7,708,616
2025-11-12	22.880	22.900	22.700	22.790	22.790	8,697,723
2025-11-11	23.100	23.100	22.820	22.900	22.900	8,130,347
2025-11-10	22.840	23.090	22.780	23.000	23.000	9,502,738
2025-11-07	22.790	22.860	22.740	22.800	22.800	7,811,048
2025-11-06	23.000	23.000	22.710	22.870	22.870	11,634,287
2025-11-05	22.930	23.100	22.770	23.030	23.030	10,649,799
2025-11-04	23.210	23.300	22.970	23.070	23.070	12,576,617
2025-11-03	23.040	23.300	22.980	23.300	23.300	16,040,791
2025-10-31	22.740	23.150	22.710	22.990	22.990	16,839,780
2025-10-30	22.700	23.080	22.530	22.830	22.830	16,539,048
2025-10-29	22.790	22.790	22.600	22.710	22.710	11,696,832
2025-10-28	22.860	23.040	22.700	22.820	22.820	14,424,977
2025-10-27	22.890	23.040	22.810	22.910	22.910	11,306,221
2025-10-24	22.960	23.160	22.550	22.870	22.870	11,507,920
2025-10-23	22.740	22.950	22.500	22.930	22.930	10,007,294

← NewerPage 4 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.