Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	24.970	25.240	24.740	24.810	24.810	26,211,797
2025-07-22	24.560	25.350	24.280	24.940	24.940	35,059,738
2025-07-21	24.430	24.550	24.330	24.550	24.550	14,990,022
2025-07-18	24.450	24.680	24.370	24.490	24.490	17,911,561
2025-07-17	24.230	24.450	24.150	24.420	24.420	17,627,900
2025-07-16	24.490	24.570	24.270	24.400	24.400	25,787,797
2025-07-15	23.690	24.390	23.670	24.380	24.380	35,206,867
2025-07-14	24.050	24.060	23.700	23.760	23.760	17,597,250
2025-07-11	23.460	23.980	23.380	23.850	23.850	25,712,448
2025-07-10	23.630	23.630	23.350	23.420	23.420	14,970,664
2025-07-09	23.830	23.850	23.530	23.570	23.570	15,145,325
2025-07-08	23.440	23.830	23.350	23.810	23.810	18,586,789
2025-07-07	23.500	23.570	23.310	23.450	23.450	12,269,125
2025-07-04	23.210	24.050	23.060	23.570	23.570	38,568,216
2025-07-03	22.970	23.320	22.960	23.130	23.130	13,533,233
2025-07-02	23.350	23.350	22.910	22.980	22.980	18,001,116
2025-07-01	23.630	23.660	23.320	23.400	23.400	13,253,819
2025-06-30	23.550	23.630	23.450	23.620	23.620	13,161,395
2025-06-27	23.520	23.730	23.390	23.400	23.400	15,242,665
2025-06-26	23.670	23.860	23.510	23.520	23.520	17,220,454
2025-06-25	23.320	23.690	23.230	23.660	23.660	17,986,204
2025-06-24	22.980	23.360	22.930	23.320	23.320	17,102,290
2025-06-23	22.600	22.990	22.530	22.910	22.910	12,532,399
2025-06-20	23.250	23.340	22.660	22.900	22.900	18,330,099
2025-06-19	23.650	23.750	23.260	23.280	23.280	10,470,435
2025-06-18	23.870	23.880	23.560	23.670	23.670	10,777,760
2025-06-17	23.800	23.930	23.700	23.920	23.920	11,051,226
2025-06-16	23.800	24.000	23.690	23.800	23.800	12,121,630
2025-06-13	24.390	24.420	23.880	24.000	24.000	16,166,506
2025-06-12	24.730	24.730	24.400	24.470	24.470	14,589,810
2025-06-11	24.790	24.910	24.640	24.760	24.760	9,363,455
2025-06-10	25.210	25.260	24.640	24.780	24.780	14,677,347
2025-06-09	25.050	25.260	25.020	25.190	25.190	10,992,427
2025-06-06	25.200	25.210	24.920	25.020	25.020	11,596,644
2025-06-05	25.320	25.710	25.280	25.680	25.680	17,589,335
2025-06-04	25.200	25.370	25.130	25.230	25.230	9,354,375
2025-06-03	24.970	25.190	24.910	25.130	25.130	8,208,015
2025-05-30	25.580	25.610	25.020	25.080	25.080	15,235,939
2025-05-29	25.040	25.790	25.040	25.780	25.780	13,048,467
2025-05-28	25.550	25.560	24.980	25.040	25.040	13,858,847
2025-05-27	25.670	25.670	25.430	25.490	25.490	7,388,514
2025-05-26	25.600	25.740	25.420	25.710	25.710	11,018,030
2025-05-23	25.850	25.980	25.590	25.600	25.600	11,143,672
2025-05-22	26.080	26.180	25.860	25.900	25.900	10,322,072
2025-05-21	26.280	26.280	26.060	26.140	26.140	6,752,617
2025-05-20	26.220	26.280	26.050	26.190	26.190	8,796,248
2025-05-19	26.510	26.520	25.960	26.190	26.190	11,417,337
2025-05-16	26.810	26.840	26.380	26.510	26.510	14,123,908
2025-05-15	27.100	27.560	26.850	26.930	26.930	13,741,976
2025-05-14	27.060	27.280	26.910	27.140	27.140	8,929,787
2025-05-13	27.450	27.450	26.970	27.030	27.030	8,768,698
2025-05-12	26.900	27.130	26.890	27.090	27.090	9,131,822
2025-05-09	27.250	27.250	26.710	26.810	26.810	11,270,820
2025-05-08	27.180	27.360	27.030	27.300	27.300	11,089,619
2025-05-07	27.850	27.850	26.930	27.210	27.210	16,242,032
2025-05-06	27.000	27.330	26.700	27.280	27.280	16,943,306
2025-04-30	25.940	27.180	25.800	26.810	26.810	21,268,072
2025-04-29	25.680	25.860	25.450	25.800	25.800	9,790,368
2025-04-28	26.160	26.240	25.650	25.810	25.810	18,017,675
2025-04-25	26.480	26.860	26.470	26.590	26.590	9,132,541

← NewerPage 6 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.