Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.180 | 3.280 | 3.170 | 3.250 | 3.250 | 8,050,875 |
| 2024-07-24 | 3.210 | 3.280 | 3.190 | 3.220 | 3.220 | 9,037,800 |
| 2024-07-23 | 3.260 | 3.290 | 3.210 | 3.220 | 3.220 | 7,319,800 |
| 2024-07-22 | 3.260 | 3.290 | 3.240 | 3.260 | 3.260 | 6,006,975 |
| 2024-07-19 | 3.230 | 3.270 | 3.210 | 3.250 | 3.250 | 5,841,056 |
| 2024-07-18 | 3.210 | 3.250 | 3.160 | 3.240 | 3.240 | 7,928,042 |
| 2024-07-17 | 3.270 | 3.270 | 3.210 | 3.210 | 3.210 | 7,098,800 |
| 2024-07-16 | 3.270 | 3.310 | 3.230 | 3.270 | 3.270 | 9,004,442 |
| 2024-07-15 | 3.380 | 3.390 | 3.250 | 3.280 | 3.280 | 12,883,822 |
| 2024-07-12 | 3.430 | 3.460 | 3.380 | 3.390 | 3.390 | 10,168,009 |
| 2024-07-11 | 3.450 | 3.470 | 3.420 | 3.440 | 3.440 | 10,464,227 |
| 2024-07-10 | 3.450 | 3.480 | 3.380 | 3.400 | 3.400 | 9,594,200 |
| 2024-07-09 | 3.360 | 3.480 | 3.330 | 3.470 | 3.470 | 10,093,382 |
| 2024-07-08 | 3.460 | 3.500 | 3.370 | 3.380 | 3.380 | 9,223,160 |
| 2024-07-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-07-04 | 3.560 | 3.610 | 3.460 | 3.480 | 3.480 | 9,294,350 |
| 2024-07-03 | 3.600 | 3.620 | 3.560 | 3.580 | 3.580 | 6,342,400 |
| 2024-07-02 | 3.620 | 3.640 | 3.600 | 3.610 | 3.610 | 6,583,982 |
| 2024-07-01 | 3.580 | 3.650 | 3.580 | 3.620 | 3.620 | 6,792,900 |
| 2024-06-28 | 3.510 | 3.650 | 3.510 | 3.610 | 3.610 | 8,962,925 |
| 2024-06-27 | 3.610 | 3.620 | 3.530 | 3.530 | 3.530 | 6,729,600 |
| 2024-06-26 | 3.500 | 3.630 | 3.480 | 3.620 | 3.620 | 9,226,234 |
| 2024-06-25 | 3.530 | 3.570 | 3.500 | 3.530 | 3.530 | 8,944,759 |
| 2024-06-24 | 3.650 | 3.650 | 3.500 | 3.530 | 3.530 | 12,785,860 |
| 2024-06-21 | 3.700 | 3.730 | 3.660 | 3.670 | 3.670 | 6,733,697 |
| 2024-06-20 | 3.850 | 3.860 | 3.700 | 3.710 | 3.710 | 13,439,055 |
| 2024-06-19 | 3.880 | 3.930 | 3.850 | 3.870 | 3.870 | 11,417,500 |
| 2024-06-18 | 3.820 | 3.890 | 3.820 | 3.890 | 3.890 | 7,203,900 |
| 2024-06-17 | 3.840 | 3.910 | 3.820 | 3.840 | 3.840 | 9,271,245 |
| 2024-06-14 | 3.780 | 3.860 | 3.750 | 3.850 | 3.850 | 10,125,070 |
| 2024-06-13 | 3.830 | 3.870 | 3.790 | 3.800 | 3.800 | 9,146,388 |
| 2024-06-12 | 3.790 | 3.840 | 3.780 | 3.840 | 3.840 | 7,760,484 |
| 2024-06-11 | 3.820 | 3.840 | 3.730 | 3.800 | 3.800 | 9,559,328 |
| 2024-06-07 | 3.770 | 3.830 | 3.730 | 3.800 | 3.800 | 9,505,780 |
| 2024-06-06 | 3.870 | 3.910 | 3.710 | 3.750 | 3.750 | 16,700,950 |
| 2024-06-05 | 3.990 | 4.000 | 3.880 | 3.900 | 3.900 | 12,309,500 |
| 2024-06-04 | 4.000 | 4.030 | 3.910 | 4.020 | 4.020 | 11,975,413 |
| 2024-06-03 | 4.130 | 4.140 | 3.990 | 4.020 | 4.020 | 15,155,025 |
| 2024-05-31 | 4.090 | 4.180 | 4.080 | 4.150 | 4.150 | 10,837,339 |
| 2024-05-30 | 4.150 | 4.160 | 4.050 | 4.080 | 4.080 | 14,739,285 |
| 2024-05-29 | 4.210 | 4.250 | 4.130 | 4.150 | 4.150 | 13,969,047 |
| 2024-05-28 | 4.220 | 4.280 | 4.190 | 4.230 | 4.230 | 14,771,859 |
| 2024-05-27 | 4.180 | 4.230 | 4.120 | 4.220 | 4.220 | 12,564,805 |
| 2024-05-24 | 4.180 | 4.280 | 4.180 | 4.190 | 4.190 | 17,257,100 |
| 2024-05-23 | 4.320 | 4.330 | 4.170 | 4.180 | 4.180 | 22,141,939 |
| 2024-05-22 | 4.310 | 4.350 | 4.290 | 4.330 | 4.330 | 15,142,871 |
| 2024-05-21 | 4.350 | 4.390 | 4.300 | 4.330 | 4.330 | 18,150,584 |
| 2024-05-20 | 4.440 | 4.460 | 4.350 | 4.400 | 4.400 | 37,606,725 |
| 2024-05-17 | 4.270 | 4.630 | 4.250 | 4.500 | 4.500 | 57,676,521 |
| 2024-05-16 | 4.330 | 4.380 | 4.250 | 4.260 | 4.260 | 13,895,367 |
| 2024-05-15 | 4.330 | 4.390 | 4.270 | 4.290 | 4.290 | 12,893,093 |
| 2024-05-14 | 4.320 | 4.400 | 4.310 | 4.360 | 4.360 | 15,867,930 |
| 2024-05-13 | 4.340 | 4.360 | 4.270 | 4.320 | 4.320 | 15,999,678 |
| 2024-05-10 | 4.310 | 4.430 | 4.260 | 4.370 | 4.370 | 25,654,683 |
| 2024-05-09 | 4.270 | 4.330 | 4.250 | 4.310 | 4.310 | 12,311,084 |
| 2024-05-08 | 4.350 | 4.350 | 4.240 | 4.250 | 4.250 | 12,198,984 |
| 2024-05-07 | 4.340 | 4.390 | 4.310 | 4.340 | 4.340 | 16,973,300 |
| 2024-05-06 | 4.290 | 4.400 | 4.260 | 4.350 | 4.350 | 25,441,872 |
| 2024-04-30 | 4.290 | 4.320 | 4.200 | 4.230 | 4.230 | 18,071,353 |
| 2024-04-29 | 4.320 | 4.330 | 4.240 | 4.320 | 4.320 | 26,265,649 |
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.