Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	28.990	29.100	28.720	29.080	29.080	17,703,513
2024-10-25	28.590	29.130	28.430	28.900	28.900	19,685,373
2024-10-24	29.320	29.360	28.650	28.660	28.660	17,118,550
2024-10-23	29.190	29.470	28.850	29.280	29.280	20,655,737
2024-10-22	29.020	29.300	28.640	29.160	29.160	20,353,089
2024-10-21	28.610	29.770	28.360	29.290	29.290	34,025,814
2024-10-18	27.800	28.980	27.580	28.530	28.530	37,782,497
2024-10-17	28.000	28.670	27.690	27.940	27.940	25,965,590
2024-10-16	28.010	28.210	27.500	27.780	27.780	27,442,332
2024-10-15	29.780	30.140	28.450	28.510	28.510	37,966,820
2024-10-14	30.020	30.200	28.480	29.870	29.870	34,319,252
2024-10-11	31.750	31.750	29.520	30.020	30.020	29,269,922
2024-10-10	31.400	32.500	30.900	31.840	31.840	27,062,538
2024-10-09	33.800	33.800	31.490	31.500	31.500	46,599,930
2024-10-08	36.290	36.290	32.260	34.920	34.920	68,613,301
2024-09-30	32.000	33.130	31.430	32.990	32.990	51,380,408
2024-09-27	28.870	30.440	28.850	30.300	30.300	28,546,174
2024-09-26	28.360	28.480	27.560	28.480	28.480	27,502,066
2024-09-25	28.900	29.660	28.340	28.470	28.470	25,698,856
2024-09-24	28.300	28.870	27.470	28.850	28.850	14,165,118
2024-09-23	29.430	29.440	28.240	28.290	28.290	8,324,890
2024-09-20	28.870	29.180	28.240	28.510	28.510	7,143,738
2024-09-19	29.370	29.490	28.560	28.900	28.900	8,038,768
2024-09-18	29.300	29.570	28.880	29.370	29.370	4,070,316
2024-09-13	29.800	29.850	29.180	29.190	29.190	3,216,886
2024-09-12	29.670	30.100	29.300	29.680	29.680	3,209,087
2024-09-11	29.170	29.820	29.120	29.670	29.670	4,163,933
2024-09-10	28.780	29.570	28.780	29.290	29.290	4,482,739
2024-09-09	29.010	29.260	28.560	29.060	29.060	6,035,314
2024-09-06	29.510	29.700	28.850	29.100	29.100	4,891,476
2024-09-05	30.090	30.260	29.370	29.540	29.540	5,539,422
2024-09-04	29.400	30.220	29.370	30.000	30.000	5,812,815
2024-09-03	28.900	29.870	28.650	29.600	29.600	6,476,080
2024-09-02	29.250	29.250	28.710	28.900	28.900	5,805,330
2024-08-30	29.130	29.520	28.910	29.280	29.280	7,660,458
2024-08-29	29.070	29.410	28.950	29.150	29.150	5,541,694
2024-08-28	29.370	29.370	28.270	29.100	29.100	5,091,070
2024-08-27	28.100	29.160	28.030	28.890	28.890	6,825,947
2024-08-26	29.680	29.770	28.110	28.190	28.190	7,526,622
2024-08-23	29.710	29.850	29.390	29.790	29.790	7,137,186
2024-08-22	29.880	30.210	29.520	29.890	29.890	3,114,111
2024-08-21	29.650	30.090	29.480	29.890	29.890	3,682,680
2024-08-20	30.040	30.040	29.400	29.860	29.860	5,219,646
2024-08-19	30.190	30.490	29.950	30.080	30.080	3,668,434
2024-08-16	30.500	30.680	30.220	30.340	30.340	4,246,413
2024-08-15	30.080	30.770	29.600	30.610	30.610	4,565,450
2024-08-14	30.540	30.540	30.150	30.210	30.210	2,755,799
2024-08-13	30.430	30.720	30.310	30.520	30.520	1,858,181
2024-08-12	30.600	30.750	30.260	30.590	30.590	2,872,269
2024-08-09	30.750	31.110	30.330	30.680	30.680	3,707,637
2024-08-08	30.390	30.760	29.960	30.630	30.630	3,960,633
2024-08-07	30.600	31.110	30.440	30.440	30.440	2,896,374
2024-08-06	30.850	30.940	30.260	30.600	30.600	3,984,952
2024-08-05	30.480	31.010	30.220	30.800	30.800	8,783,252
2024-08-02	30.580	30.870	30.120	30.770	30.770	7,786,009
2024-08-01	32.120	32.120	30.800	30.860	30.860	10,035,900
2024-07-31	31.710	32.200	31.550	32.140	32.140	9,017,890
2024-07-30	31.550	31.960	31.130	31.800	31.800	4,108,755
2024-07-29	31.680	32.120	31.400	31.600	31.600	5,207,404
2024-07-26	31.120	32.020	30.530	31.980	31.980	7,175,935

← NewerPage 9 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.