Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	27.030	27.030	26.480	26.490	26.490	10,183,451
2025-04-23	26.950	27.050	26.750	26.860	26.860	11,216,030
2025-04-22	27.020	27.110	26.660	26.710	26.710	10,788,187
2025-04-21	26.900	27.290	26.630	27.180	27.180	11,909,805
2025-04-18	26.580	26.850	26.400	26.790	26.790	8,324,679
2025-04-17	26.400	26.700	26.340	26.670	26.670	9,677,391
2025-04-16	26.760	26.760	26.160	26.680	26.680	14,152,855
2025-04-15	27.400	27.400	26.650	26.790	26.790	14,504,825
2025-04-14	27.500	27.690	27.240	27.310	27.310	15,454,424
2025-04-11	27.580	27.620	26.900	27.460	27.460	22,641,283
2025-04-10	28.060	28.270	27.250	27.800	27.800	28,153,608
2025-04-09	25.890	27.300	25.580	27.300	27.300	26,467,604
2025-04-08	26.000	26.490	25.550	26.150	26.150	24,304,102
2025-04-07	26.800	27.470	25.610	26.040	26.040	29,879,692
2025-04-03	28.470	28.770	28.300	28.460	28.460	11,765,118
2025-04-02	28.660	29.010	28.480	28.770	28.770	13,809,439
2025-04-01	30.000	30.000	28.620	28.660	28.660	43,787,748
2025-03-31	30.180	30.690	29.930	30.490	30.490	16,064,627
2025-03-28	30.130	31.380	30.130	30.520	30.520	26,718,662
2025-03-27	30.010	30.310	29.960	30.040	30.040	9,656,652
2025-03-26	29.950	30.290	29.810	29.920	29.920	9,308,114
2025-03-25	30.570	30.660	29.830	29.950	29.950	15,958,928
2025-03-24	30.160	30.980	30.110	30.570	30.570	16,437,609
2025-03-21	31.230	31.390	30.350	30.380	30.380	25,164,853
2025-03-20	32.100	32.150	31.260	31.410	31.410	25,325,425
2025-03-19	32.500	32.590	31.900	32.220	32.220	15,199,422
2025-03-18	32.750	33.140	32.530	32.650	32.650	12,531,540
2025-03-17	32.730	32.900	32.360	32.480	32.480	14,117,072
2025-03-14	32.430	33.000	31.870	32.870	32.870	23,019,943
2025-03-13	33.060	33.380	32.110	32.430	32.430	24,249,097
2025-03-12	33.700	34.290	33.280	33.450	33.450	26,393,871
2025-03-11	32.390	34.040	32.380	33.580	33.580	21,830,183
2025-03-10	34.000	34.000	32.710	33.180	33.180	19,877,765
2025-03-07	34.790	34.790	33.750	33.960	33.960	28,207,349
2025-03-06	33.200	34.900	33.110	34.730	34.730	51,849,936
2025-03-05	32.400	32.700	32.010	32.500	32.500	21,842,692
2025-03-04	31.700	32.600	31.700	32.260	32.260	18,713,734
2025-03-03	32.780	33.140	32.020	32.250	32.250	25,118,994
2025-02-28	33.850	33.980	32.500	32.690	32.690	30,204,553
2025-02-27	35.600	35.650	33.730	34.250	34.250	34,568,037
2025-02-26	35.860	36.450	35.030	35.660	35.660	27,134,663
2025-02-25	35.900	36.950	35.580	35.780	35.780	41,243,413
2025-02-24	37.050	38.720	36.700	37.370	37.370	64,725,457
2025-02-21	35.360	37.050	34.870	37.050	37.050	71,824,784
2025-02-20	33.820	34.400	33.200	33.680	33.680	29,907,915
2025-02-19	33.800	34.580	33.550	33.820	33.820	39,891,630
2025-02-18	34.760	35.400	33.180	33.360	33.360	57,081,492
2025-02-17	35.980	38.290	35.060	35.300	35.300	78,260,157
2025-02-14	32.400	35.510	32.150	34.860	34.860	71,664,720
2025-02-13	33.800	33.890	31.820	32.280	32.280	60,173,748
2025-02-12	31.300	33.690	31.300	33.690	33.690	74,403,793
2025-02-11	30.600	31.160	30.350	30.630	30.630	29,406,659
2025-02-10	31.400	31.570	30.300	30.630	30.630	45,894,687
2025-02-07	29.620	31.490	29.410	30.760	30.760	55,325,271
2025-02-06	29.220	29.670	29.080	29.510	29.510	27,390,446
2025-02-05	29.970	29.990	29.000	29.500	29.500	33,812,108
2025-01-27	29.480	29.640	28.810	28.880	28.880	16,871,374
2025-01-24	28.150	29.630	28.140	29.490	29.490	28,354,588
2025-01-23	28.940	29.290	28.200	28.280	28.280	22,277,931
2025-01-22	27.790	28.980	27.710	28.820	28.820	29,265,516

← NewerPage 7 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.