Shanghai Baosight Software Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.150	17.610	17.030	17.590	17.590	13,913,264
2026-10-19	16.850	17.280	16.800	17.220	17.220	9,614,640
2026-10-16	16.980	17.210	16.780	16.930	16.930	10,158,054
2026-10-15	16.920	17.180	16.700	16.820	16.820	12,604,704
2026-10-14	17.330	17.410	17.090	17.170	17.170	9,236,303
2026-10-13	17.570	17.640	17.150	17.330	17.330	13,152,026
2026-10-12	17.630	17.830	17.600	17.690	17.690	9,214,680
2026-10-09	17.410	17.780	17.170	17.700	17.700	11,851,346
2026-10-08	17.580	17.920	17.330	17.380	17.380	12,570,893
2026-09-30	17.860	17.950	17.620	17.690	17.690	10,000,084
2026-09-29	18.010	18.200	17.780	17.810	17.810	10,681,084
2026-09-28	18.160	18.240	17.780	18.010	18.010	14,247,861
2026-09-24	18.340	18.500	18.230	18.260	18.260	11,238,977
2026-09-23	18.450	18.530	18.270	18.340	18.340	15,320,602
2026-09-22	18.250	18.790	18.170	18.450	18.450	25,209,423
2026-09-21	17.990	18.420	17.890	18.130	18.130	22,314,715
2026-09-18	16.900	18.100	16.870	17.970	17.970	38,782,905
2026-09-17	16.750	16.880	16.700	16.800	16.800	5,236,901
2026-09-16	16.830	16.880	16.610	16.850	16.850	6,442,194
2026-09-15	17.110	17.180	16.820	16.840	16.840	6,123,176
2026-09-14	16.990	17.260	16.930	17.080	17.080	8,264,842
2026-09-11	16.840	17.080	16.620	17.060	17.060	12,497,529
2026-09-10	17.030	17.050	16.880	16.920	16.920	7,076,053
2026-09-09	17.140	17.170	17.030	17.100	17.100	8,232,880
2026-09-08	17.230	17.300	17.110	17.170	17.170	10,085,036
2026-09-07	17.450	17.550	17.200	17.230	17.230	10,911,408
2026-09-04	17.400	17.680	17.350	17.410	17.410	12,105,826
2026-09-03	17.500	17.570	17.260	17.270	17.270	8,686,537
2026-09-02	17.600	17.670	17.420	17.430	17.430	9,202,125
2026-09-01	17.710	17.880	17.660	17.760	17.760	12,584,629
2026-08-31	17.330	17.890	17.280	17.650	17.650	13,167,505
2026-08-28	17.500	17.800	17.500	17.610	17.610	15,467,441
2026-08-27	17.490	17.490	17.190	17.470	17.470	11,597,180
2026-08-26	17.360	17.480	17.310	17.450	17.450	7,702,671
2026-08-25	17.130	17.350	17.050	17.340	17.340	7,359,101
2026-08-24	17.280	17.390	17.080	17.150	17.150	9,435,248
2026-08-21	17.550	17.590	17.300	17.350	17.350	11,551,671
2026-08-20	17.800	17.930	17.600	17.690	17.690	12,369,898
2026-08-19	17.800	17.870	17.430	17.550	17.550	17,300,206
2026-08-18	17.980	18.200	17.660	18.020	18.020	21,960,446
2026-08-17	18.200	18.200	17.850	18.090	18.090	17,252,640
2026-08-14	18.400	18.640	17.930	18.240	18.240	26,767,783
2026-08-13	18.710	19.300	18.460	18.460	18.460	34,398,041
2026-08-12	19.460	19.750	18.620	18.730	18.730	43,090,830
2026-08-11	18.400	18.560	18.080	18.310	18.310	15,822,144
2026-08-10	18.190	18.540	18.020	18.320	18.320	17,368,286
2026-08-07	18.890	18.940	17.850	18.260	18.260	33,751,977
2026-08-06	19.090	19.450	18.710	18.940	18.940	25,478,869
2026-08-05	18.980	19.830	18.880	19.380	19.380	31,146,228
2026-08-04	18.700	19.140	18.700	19.010	19.010	22,080,534
2026-08-03	18.990	19.060	18.600	18.650	18.650	27,327,537
2026-07-31	17.810	18.800	17.810	18.590	18.590	30,483,037
2026-07-30	17.670	18.090	17.470	17.540	17.540	19,233,458
2026-07-29	17.690	17.790	17.450	17.680	17.680	14,462,412
2026-07-28	17.610	17.880	17.500	17.530	17.530	11,772,529
2026-07-27	17.140	17.750	17.140	17.750	17.750	11,071,476
2026-07-24	17.530	17.820	17.430	17.460	17.460	12,854,235
2026-07-23	18.440	18.600	17.730	17.870	17.870	27,041,394
2026-07-22	18.850	19.080	18.550	18.590	18.590	21,771,462
2026-07-21	18.660	19.150	18.510	19.020	19.020	22,024,865

Page 1 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.