Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.790	22.800	22.620	22.670	22.670	8,495,750
2025-10-21	22.800	22.890	22.680	22.830	22.830	9,849,641
2025-10-20	23.000	23.100	22.650	22.740	22.740	10,209,068
2025-10-17	23.150	23.280	22.780	22.800	22.800	15,051,286
2025-10-16	23.490	23.490	23.100	23.220	23.220	15,105,731
2025-10-15	23.450	23.760	23.210	23.560	23.560	15,769,253
2025-10-14	23.840	23.870	23.360	23.450	23.450	25,189,161
2025-10-13	23.100	24.380	22.960	23.910	23.910	37,499,136
2025-10-10	23.800	23.800	23.440	23.500	23.500	20,221,770
2025-10-09	23.220	24.150	23.150	23.970	23.970	34,723,927
2025-09-30	23.100	23.270	23.030	23.220	23.220	16,017,594
2025-09-29	22.970	23.200	22.790	23.040	23.040	15,959,057
2025-09-26	23.700	23.700	22.940	22.960	22.960	26,936,113
2025-09-25	23.370	24.020	23.290	23.760	23.760	28,670,831
2025-09-24	22.550	23.390	22.480	23.360	23.360	22,539,293
2025-09-23	23.100	23.160	22.350	22.660	22.660	24,769,515
2025-09-22	23.260	23.330	22.950	23.090	23.090	17,461,674
2025-09-19	23.410	23.630	23.240	23.240	23.240	20,240,334
2025-09-18	23.630	24.140	23.370	23.460	23.460	31,255,355
2025-09-17	23.810	23.810	23.520	23.720	23.720	15,196,415
2025-09-16	23.640	23.830	23.520	23.770	23.770	16,112,450
2025-09-15	23.910	23.980	23.610	23.660	23.660	18,041,467
2025-09-12	23.790	24.570	23.790	24.020	24.020	29,512,630
2025-09-11	23.420	23.770	23.210	23.740	23.740	20,482,644
2025-09-10	23.530	23.620	23.240	23.310	23.310	18,133,518
2025-09-09	23.950	23.960	23.430	23.520	23.520	17,658,483
2025-09-08	23.650	24.020	23.500	24.010	24.010	18,029,833
2025-09-05	23.450	23.690	23.250	23.650	23.650	19,399,406
2025-09-04	23.850	23.990	23.190	23.460	23.460	27,630,842
2025-09-03	24.770	24.800	23.740	23.820	23.820	27,792,319
2025-09-02	25.500	25.580	24.610	24.710	24.710	34,417,369
2025-09-01	25.680	26.500	25.500	25.630	25.630	36,383,533
2025-08-29	25.900	25.950	25.310	25.320	25.320	28,589,139
2025-08-28	25.560	25.900	25.000	25.890	25.890	45,466,293
2025-08-27	26.050	26.680	25.630	25.640	25.640	59,567,024
2025-08-26	25.850	26.160	25.800	25.820	25.820	32,020,708
2025-08-25	26.080	26.250	25.550	25.800	25.800	46,981,997
2025-08-22	25.200	25.810	25.100	25.810	25.810	47,589,073
2025-08-21	25.370	25.470	24.970	25.060	25.060	29,323,129
2025-08-20	24.880	25.290	24.650	25.290	25.290	32,993,011
2025-08-19	24.800	25.080	24.600	24.950	24.950	40,544,251
2025-08-18	24.500	25.400	24.480	25.360	25.360	42,471,774
2025-08-15	24.350	24.580	24.240	24.490	24.490	18,902,608
2025-08-14	24.740	24.850	24.360	24.380	24.380	19,490,170
2025-08-13	24.630	24.860	24.590	24.720	24.720	17,735,192
2025-08-12	24.670	24.700	24.470	24.610	24.610	11,585,571
2025-08-11	24.440	24.760	24.440	24.670	24.670	13,250,383
2025-08-08	24.880	24.920	24.440	24.440	24.440	17,099,773
2025-08-07	25.280	25.280	24.860	24.870	24.870	19,944,860
2025-08-06	24.910	25.290	24.800	25.180	25.180	20,150,972
2025-08-05	24.930	24.940	24.700	24.850	24.850	12,242,003
2025-08-04	24.640	24.940	24.520	24.940	24.940	12,967,413
2025-08-01	24.890	24.890	24.390	24.750	24.750	18,332,400
2025-07-31	24.900	25.130	24.570	24.740	24.740	20,030,937
2025-07-30	25.390	25.440	24.740	24.860	24.860	23,739,902
2025-07-29	25.450	25.630	25.050	25.390	25.390	24,333,479
2025-07-28	26.260	26.290	25.550	25.600	25.600	31,876,613
2025-07-25	25.280	25.900	25.140	25.900	25.900	42,081,132
2025-07-24	24.780	25.270	24.780	25.120	25.120	19,271,091
2025-07-23	24.970	25.240	24.740	24.810	24.810	26,211,797

← NewerPage 5 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.