Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.180 | 4.400 | 4.160 | 4.300 | 4.300 | 28,181,185 |
| 2024-04-25 | 4.180 | 4.260 | 4.180 | 4.200 | 4.200 | 16,594,100 |
| 2024-04-24 | 4.060 | 4.280 | 4.040 | 4.240 | 4.240 | 26,821,682 |
| 2024-04-23 | 4.070 | 4.090 | 4.010 | 4.050 | 4.050 | 10,571,559 |
| 2024-04-22 | 4.180 | 4.180 | 4.050 | 4.050 | 4.050 | 15,373,119 |
| 2024-04-19 | 4.030 | 4.290 | 4.020 | 4.180 | 4.180 | 24,521,874 |
| 2024-04-18 | 4.040 | 4.190 | 4.000 | 4.100 | 4.100 | 21,844,546 |
| 2024-04-17 | 3.740 | 4.050 | 3.740 | 4.040 | 4.040 | 23,072,733 |
| 2024-04-16 | 4.050 | 4.060 | 3.720 | 3.740 | 3.740 | 28,441,081 |
| 2024-04-15 | 4.200 | 4.240 | 3.920 | 4.080 | 4.080 | 25,385,062 |
| 2024-04-12 | 4.300 | 4.320 | 4.190 | 4.220 | 4.220 | 19,807,489 |
| 2024-04-11 | 4.250 | 4.380 | 4.230 | 4.320 | 4.320 | 31,801,646 |
| 2024-04-10 | 4.200 | 4.460 | 4.080 | 4.380 | 4.380 | 55,509,347 |
| 2024-04-09 | 4.160 | 4.220 | 4.150 | 4.190 | 4.190 | 14,787,897 |
| 2024-04-08 | 4.250 | 4.320 | 4.160 | 4.170 | 4.170 | 21,896,739 |
| 2024-04-03 | 4.380 | 4.390 | 4.250 | 4.280 | 4.280 | 18,584,587 |
| 2024-04-02 | 4.420 | 4.430 | 4.300 | 4.360 | 4.360 | 27,795,892 |
| 2024-04-01 | 4.420 | 4.470 | 4.370 | 4.420 | 4.420 | 32,958,091 |
| 2024-03-29 | 4.370 | 4.520 | 4.330 | 4.450 | 4.450 | 29,011,357 |
| 2024-03-28 | 4.250 | 4.490 | 4.250 | 4.380 | 4.380 | 43,981,288 |
| 2024-03-27 | 4.360 | 4.420 | 4.210 | 4.250 | 4.250 | 58,437,668 |
| 2024-03-26 | 4.300 | 4.750 | 4.300 | 4.500 | 4.500 | 93,900,622 |
| 2024-03-25 | 4.800 | 4.980 | 4.370 | 4.380 | 4.380 | 118,560,572 |
| 2024-03-22 | 4.180 | 4.610 | 4.070 | 4.610 | 4.610 | 52,863,262 |
| 2024-03-21 | 4.180 | 4.220 | 4.130 | 4.190 | 4.190 | 14,948,692 |
| 2024-03-20 | 4.130 | 4.200 | 4.130 | 4.180 | 4.180 | 12,602,784 |
| 2024-03-19 | 4.130 | 4.180 | 4.120 | 4.150 | 4.150 | 13,033,734 |
| 2024-03-18 | 4.150 | 4.170 | 4.110 | 4.150 | 4.150 | 16,111,402 |
| 2024-03-15 | 4.060 | 4.130 | 4.050 | 4.130 | 4.130 | 11,813,505 |
| 2024-03-14 | 4.100 | 4.150 | 4.040 | 4.080 | 4.080 | 10,851,694 |
| 2024-03-13 | 4.130 | 4.170 | 4.090 | 4.130 | 4.130 | 10,453,960 |
| 2024-03-12 | 4.120 | 4.150 | 4.080 | 4.130 | 4.130 | 9,831,525 |
| 2024-03-11 | 4.030 | 4.110 | 4.020 | 4.110 | 4.110 | 10,938,965 |
| 2024-03-08 | 4.000 | 4.060 | 4.000 | 4.040 | 4.040 | 9,898,635 |
| 2024-03-07 | 4.080 | 4.100 | 4.010 | 4.020 | 4.020 | 10,625,866 |
| 2024-03-06 | 3.970 | 4.110 | 3.970 | 4.060 | 4.060 | 10,763,866 |
| 2024-03-05 | 4.070 | 4.080 | 3.980 | 3.990 | 3.990 | 11,129,411 |
| 2024-03-04 | 4.110 | 4.180 | 4.000 | 4.100 | 4.100 | 14,823,710 |
| 2024-03-01 | 4.020 | 4.100 | 4.000 | 4.090 | 4.090 | 12,499,828 |
| 2024-02-29 | 3.800 | 4.040 | 3.800 | 4.030 | 4.030 | 19,295,126 |
| 2024-02-28 | 4.150 | 4.240 | 3.900 | 3.900 | 3.900 | 23,630,832 |
| 2024-02-27 | 4.040 | 4.140 | 4.010 | 4.130 | 4.130 | 11,927,492 |
| 2024-02-26 | 3.990 | 4.090 | 3.980 | 4.030 | 4.030 | 14,765,041 |
| 2024-02-23 | 3.920 | 3.990 | 3.880 | 3.980 | 3.980 | 14,196,992 |
| 2024-02-22 | 3.830 | 3.980 | 3.820 | 3.920 | 3.920 | 14,931,441 |
| 2024-02-21 | 3.820 | 3.940 | 3.780 | 3.840 | 3.840 | 16,702,757 |
| 2024-02-20 | 3.860 | 3.860 | 3.780 | 3.820 | 3.820 | 13,167,091 |
| 2024-02-19 | 3.860 | 3.950 | 3.790 | 3.860 | 3.860 | 19,935,382 |
| 2024-02-08 | 3.480 | 3.780 | 3.460 | 3.780 | 3.780 | 20,251,926 |
| 2024-02-07 | 3.490 | 3.550 | 3.410 | 3.480 | 3.480 | 18,035,467 |
| 2024-02-06 | 3.350 | 3.550 | 3.160 | 3.470 | 3.470 | 20,188,330 |
| 2024-02-05 | 3.670 | 3.670 | 3.330 | 3.370 | 3.370 | 21,982,636 |
| 2024-02-02 | 3.880 | 3.940 | 3.570 | 3.700 | 3.700 | 16,351,637 |
| 2024-02-01 | 3.980 | 4.010 | 3.850 | 3.880 | 3.880 | 14,048,878 |
| 2024-01-31 | 4.170 | 4.230 | 4.000 | 4.020 | 4.020 | 16,462,814 |
| 2024-01-30 | 4.370 | 4.390 | 4.250 | 4.270 | 4.270 | 8,781,400 |
| 2024-01-29 | 4.490 | 4.520 | 4.370 | 4.380 | 4.380 | 10,809,300 |
| 2024-01-26 | 4.390 | 4.520 | 4.370 | 4.460 | 4.460 | 14,054,744 |
| 2024-01-25 | 4.220 | 4.390 | 4.200 | 4.390 | 4.390 | 12,309,499 |
| 2024-01-24 | 4.170 | 4.230 | 4.050 | 4.220 | 4.220 | 14,584,867 |
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.