Baosheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.620	5.620	5.520	5.570	5.570	8,690,400
2026-10-19	5.540	5.640	5.540	5.620	5.620	7,324,615
2026-10-16	5.520	5.680	5.500	5.590	5.590	13,039,170
2026-10-15	5.560	5.590	5.440	5.450	5.450	12,191,562
2026-10-14	5.740	5.760	5.640	5.640	5.640	9,109,975
2026-10-13	5.640	5.800	5.560	5.770	5.770	13,262,179
2026-10-12	5.730	5.790	5.690	5.690	5.690	10,721,100
2026-10-09	5.690	5.760	5.580	5.740	5.740	11,968,781
2026-10-08	5.710	5.800	5.670	5.720	5.720	8,908,100
2026-09-30	5.730	5.760	5.700	5.710	5.710	5,981,724
2026-09-29	5.770	5.770	5.700	5.710	5.710	7,278,016
2026-09-28	5.850	5.890	5.690	5.700	5.700	13,105,496
2026-09-24	5.900	5.960	5.860	5.890	5.890	8,650,624
2026-09-23	6.040	6.040	5.890	5.910	5.910	16,262,620
2026-09-22	6.160	6.190	6.020	6.030	6.030	17,965,590
2026-09-21	6.110	6.190	6.090	6.160	6.160	12,168,239
2026-09-18	6.020	6.140	6.010	6.110	6.110	14,457,936
2026-09-17	6.100	6.100	5.930	6.000	6.000	18,052,000
2026-09-16	6.020	6.150	6.000	6.110	6.110	13,367,416
2026-09-15	6.160	6.160	6.020	6.050	6.050	17,056,738
2026-09-14	6.260	6.360	6.120	6.160	6.160	24,513,175
2026-09-11	6.110	6.330	6.100	6.330	6.330	32,623,527
2026-09-10	6.200	6.220	6.120	6.160	6.160	14,896,500
2026-09-09	6.050	6.280	6.040	6.270	6.270	28,558,882
2026-09-08	6.020	6.100	5.990	6.060	6.060	11,865,538
2026-09-07	6.070	6.080	5.990	6.030	6.030	11,452,037
2026-09-04	6.190	6.250	6.040	6.070	6.070	17,704,900
2026-09-03	6.180	6.260	6.140	6.160	6.160	12,906,695
2026-09-02	6.180	6.220	6.070	6.160	6.160	17,494,725
2026-09-01	6.310	6.330	6.200	6.220	6.220	18,654,054
2026-08-31	6.260	6.340	6.230	6.330	6.330	17,108,457
2026-08-28	6.250	6.290	6.220	6.270	6.270	12,433,711
2026-08-27	6.240	6.280	6.140	6.270	6.270	14,066,451
2026-08-26	6.230	6.350	6.200	6.250	6.250	15,563,601
2026-08-25	6.030	6.220	6.010	6.210	6.210	16,754,071
2026-08-24	6.070	6.100	5.990	6.060	6.060	10,284,908
2026-08-21	5.990	6.080	5.970	6.070	6.070	9,068,907
2026-08-20	5.960	6.060	5.960	6.040	6.040	11,442,200
2026-08-19	6.100	6.130	5.940	5.950	5.950	18,055,672
2026-08-18	6.230	6.260	6.090	6.130	6.130	18,599,900
2026-08-17	6.160	6.270	6.080	6.240	6.240	25,905,140
2026-08-14	6.230	6.320	6.100	6.190	6.190	32,179,200
2026-08-13	6.190	6.250	6.100	6.110	6.110	18,221,720
2026-08-12	6.180	6.200	6.130	6.190	6.190	12,655,499
2026-08-11	6.250	6.250	6.140	6.150	6.150	19,224,879
2026-08-10	6.210	6.310	6.110	6.300	6.300	20,179,846
2026-08-07	6.190	6.280	6.130	6.210	6.210	18,556,420
2026-08-06	6.280	6.300	6.100	6.160	6.160	21,946,668
2026-08-05	6.190	6.280	6.180	6.280	6.280	25,099,139
2026-08-04	6.150	6.210	6.110	6.180	6.180	23,458,840
2026-08-03	6.090	6.200	6.010	6.130	6.130	29,741,238
2026-07-31	5.870	5.950	5.840	5.920	5.920	18,050,212
2026-07-30	5.830	5.900	5.740	5.770	5.770	16,530,975
2026-07-29	5.760	5.860	5.710	5.850	5.850	16,585,321
2026-07-28	5.760	5.880	5.750	5.780	5.780	15,245,278
2026-07-27	5.600	5.860	5.570	5.860	5.860	20,300,129
2026-07-24	5.700	5.760	5.610	5.620	5.620	17,196,750
2026-07-23	5.480	5.800	5.480	5.790	5.790	26,140,770
2026-07-22	5.560	5.590	5.470	5.500	5.500	14,392,970
2026-07-21	5.450	5.580	5.270	5.580	5.580	21,818,123

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-07	0.0480 CNY
2020-06-22	0.0340 CNY
2019-06-14	0.0290 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.