Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	27.820	28.330	27.260	27.940	27.940	13,505,351
2025-01-20	27.820	27.970	27.610	27.710	27.710	9,445,441
2025-01-17	27.570	27.910	27.520	27.640	27.640	8,386,947
2025-01-16	27.970	28.290	27.500	27.660	27.660	11,370,803
2025-01-15	27.880	28.290	27.660	27.820	27.820	15,535,111
2025-01-14	27.080	27.970	27.060	27.900	27.900	18,838,928
2025-01-13	26.490	27.200	26.470	27.080	27.080	11,523,593
2025-01-10	27.040	27.150	26.620	26.670	26.670	13,308,289
2025-01-09	27.000	27.330	26.800	27.140	27.140	10,870,849
2025-01-08	27.540	27.540	26.440	27.070	27.070	22,400,483
2025-01-07	27.150	27.940	26.870	27.760	27.760	16,247,100
2025-01-06	27.200	27.540	26.870	27.140	27.140	16,260,052
2025-01-03	27.800	27.980	27.010	27.060	27.060	20,323,780
2025-01-02	29.270	29.440	27.560	27.800	27.800	28,255,622
2024-12-31	30.040	30.630	29.260	29.260	29.260	27,215,931
2024-12-30	30.800	30.970	30.000	30.030	30.030	25,541,848
2024-12-27	30.280	30.850	29.750	29.880	29.880	33,062,149
2024-12-26	28.790	30.630	28.520	30.290	30.290	54,809,489
2024-12-25	27.900	29.080	27.810	28.740	28.740	32,344,023
2024-12-24	27.800	28.000	27.570	27.900	27.900	14,439,897
2024-12-23	28.700	28.770	27.730	27.800	27.800	18,296,835
2024-12-20	28.510	28.980	28.400	28.680	28.680	26,439,021
2024-12-19	27.000	29.350	26.890	28.860	28.860	39,499,684
2024-12-18	27.480	27.510	27.200	27.240	27.240	8,817,032
2024-12-17	27.280	27.570	27.060	27.350	27.350	9,389,784
2024-12-16	27.680	27.780	27.200	27.270	27.270	12,283,249
2024-12-13	28.150	28.150	27.650	27.680	27.680	16,669,624
2024-12-12	28.310	28.310	27.950	28.280	28.280	12,999,912
2024-12-11	27.870	28.380	27.830	28.300	28.300	16,696,858
2024-12-10	28.310	28.450	27.810	27.850	27.850	16,980,955
2024-12-09	27.910	28.130	27.680	27.740	27.740	11,464,551
2024-12-06	27.750	28.050	27.560	27.940	27.940	12,112,592
2024-12-05	27.700	27.940	27.630	27.750	27.750	7,359,182
2024-12-04	28.030	28.190	27.510	27.650	27.650	12,577,877
2024-12-03	28.330	28.400	27.910	28.100	28.100	11,955,432
2024-12-02	28.160	28.380	27.810	28.310	28.310	15,360,168
2024-11-29	27.730	28.280	27.610	28.020	28.020	13,601,634
2024-11-28	27.860	28.160	27.650	27.660	27.660	11,468,572
2024-11-27	27.350	27.960	27.110	27.960	27.960	13,267,310
2024-11-26	27.880	27.980	27.280	27.380	27.380	16,852,588
2024-11-25	28.450	28.900	27.710	27.950	27.950	19,771,191
2024-11-22	28.140	29.390	27.980	28.300	28.300	32,027,263
2024-11-21	28.090	28.180	27.810	28.130	28.130	14,129,861
2024-11-20	28.020	28.250	27.850	28.070	28.070	16,107,071
2024-11-19	27.800	28.130	27.420	28.010	28.010	17,465,787
2024-11-18	28.650	28.770	27.500	27.810	27.810	23,083,026
2024-11-15	28.980	29.620	28.610	28.650	28.650	22,227,982
2024-11-14	30.030	30.050	28.940	29.000	29.000	25,718,185
2024-11-13	29.810	30.160	29.560	30.020	30.020	25,938,569
2024-11-12	30.890	30.890	29.630	29.890	29.890	44,422,120
2024-11-11	29.650	30.530	29.320	30.510	30.510	54,023,912
2024-11-08	28.980	30.320	28.680	29.560	29.560	52,466,510
2024-11-07	27.500	28.550	27.300	28.540	28.540	33,908,854
2024-11-06	27.590	28.110	27.290	27.680	27.680	33,216,464
2024-11-05	26.800	27.660	26.580	27.530	27.530	35,325,803
2024-11-04	27.120	27.300	26.580	26.810	26.810	29,372,692
2024-11-01	26.690	27.540	26.600	27.110	27.110	24,557,033
2024-10-31	27.030	27.090	26.380	26.880	26.880	32,332,404
2024-10-30	28.370	28.370	26.870	27.190	27.190	47,994,047
2024-10-29	29.150	29.370	28.710	28.750	28.750	17,983,940

← NewerPage 8 of 21 · 1,212 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.