Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.070 | 4.160 | 4.000 | 4.140 | 4.140 | 15,624,308 |
| 2024-01-22 | 4.390 | 4.390 | 4.070 | 4.100 | 4.100 | 18,964,052 |
| 2024-01-19 | 4.460 | 4.480 | 4.410 | 4.410 | 4.410 | 6,352,000 |
| 2024-01-18 | 4.520 | 4.530 | 4.310 | 4.470 | 4.470 | 15,909,558 |
| 2024-01-17 | 4.620 | 4.680 | 4.550 | 4.550 | 4.550 | 7,243,900 |
| 2024-01-16 | 4.640 | 4.680 | 4.580 | 4.650 | 4.650 | 8,373,788 |
| 2024-01-15 | 4.620 | 4.670 | 4.620 | 4.640 | 4.640 | 5,256,559 |
| 2024-01-12 | 4.670 | 4.730 | 4.640 | 4.640 | 4.640 | 6,674,260 |
| 2024-01-11 | 4.610 | 4.690 | 4.590 | 4.680 | 4.680 | 7,874,990 |
| 2024-01-10 | 4.600 | 4.680 | 4.550 | 4.620 | 4.620 | 8,736,707 |
| 2024-01-09 | 4.590 | 4.660 | 4.580 | 4.620 | 4.620 | 7,885,748 |
| 2024-01-08 | 4.670 | 4.680 | 4.590 | 4.600 | 4.600 | 8,380,067 |
| 2024-01-05 | 4.740 | 4.820 | 4.680 | 4.690 | 4.690 | 10,831,176 |
| 2024-01-04 | 4.820 | 4.820 | 4.740 | 4.780 | 4.780 | 9,698,049 |
| 2024-01-03 | 4.800 | 4.830 | 4.750 | 4.780 | 4.780 | 10,221,075 |
| 2024-01-02 | 4.730 | 4.890 | 4.710 | 4.800 | 4.800 | 16,814,525 |
| 2023-12-29 | 4.680 | 4.730 | 4.660 | 4.710 | 4.710 | 9,677,660 |
| 2023-12-28 | 4.550 | 4.680 | 4.530 | 4.670 | 4.670 | 11,429,700 |
| 2023-12-27 | 4.560 | 4.600 | 4.500 | 4.560 | 4.560 | 8,174,260 |
| 2023-12-26 | 4.640 | 4.650 | 4.560 | 4.580 | 4.580 | 7,267,382 |
| 2023-12-25 | 4.600 | 4.690 | 4.590 | 4.690 | 4.690 | 9,655,191 |
| 2023-12-22 | 4.650 | 4.680 | 4.580 | 4.600 | 4.600 | 11,366,260 |
| 2023-12-21 | 4.650 | 4.690 | 4.550 | 4.670 | 4.670 | 14,063,713 |
| 2023-12-20 | 4.730 | 4.750 | 4.650 | 4.670 | 4.670 | 9,752,095 |
| 2023-12-19 | 4.720 | 4.790 | 4.690 | 4.740 | 4.740 | 8,103,833 |
| 2023-12-18 | 4.770 | 4.800 | 4.710 | 4.720 | 4.720 | 9,016,064 |
| 2023-12-15 | 4.820 | 4.860 | 4.780 | 4.790 | 4.790 | 8,877,225 |
| 2023-12-14 | 4.840 | 4.860 | 4.810 | 4.830 | 4.830 | 8,280,062 |
| 2023-12-13 | 4.830 | 4.870 | 4.810 | 4.830 | 4.830 | 9,429,113 |
| 2023-12-12 | 4.800 | 4.850 | 4.780 | 4.840 | 4.840 | 9,260,593 |
| 2023-12-11 | 4.750 | 4.820 | 4.700 | 4.810 | 4.810 | 10,533,179 |
| 2023-12-08 | 4.840 | 4.870 | 4.760 | 4.770 | 4.770 | 15,400,978 |
| 2023-12-07 | 4.870 | 4.880 | 4.820 | 4.840 | 4.840 | 11,666,100 |
| 2023-12-06 | 4.850 | 4.920 | 4.830 | 4.860 | 4.860 | 14,155,234 |
| 2023-12-05 | 4.940 | 4.980 | 4.860 | 4.870 | 4.870 | 16,572,971 |
| 2023-12-04 | 4.940 | 4.980 | 4.920 | 4.950 | 4.950 | 15,621,135 |
| 2023-12-01 | 4.990 | 4.990 | 4.800 | 4.940 | 4.940 | 36,030,142 |
| 2023-11-30 | 5.200 | 5.200 | 4.970 | 5.040 | 5.040 | 46,211,512 |
| 2023-11-29 | 5.220 | 5.270 | 5.180 | 5.220 | 5.220 | 22,988,156 |
| 2023-11-28 | 5.220 | 5.240 | 5.170 | 5.220 | 5.220 | 19,249,193 |
| 2023-11-27 | 5.060 | 5.240 | 5.050 | 5.220 | 5.220 | 34,655,517 |
| 2023-11-24 | 5.140 | 5.180 | 5.070 | 5.070 | 5.070 | 17,849,155 |
| 2023-11-23 | 5.100 | 5.180 | 5.070 | 5.160 | 5.160 | 18,474,622 |
| 2023-11-22 | 5.220 | 5.230 | 5.100 | 5.110 | 5.110 | 29,587,777 |
| 2023-11-21 | 5.210 | 5.300 | 5.170 | 5.240 | 5.240 | 39,364,825 |
| 2023-11-20 | 5.170 | 5.230 | 5.160 | 5.210 | 5.210 | 17,344,315 |
| 2023-11-17 | 5.120 | 5.200 | 5.110 | 5.160 | 5.160 | 16,093,519 |
| 2023-11-16 | 5.190 | 5.210 | 5.120 | 5.140 | 5.140 | 21,600,444 |
| 2023-11-15 | 5.220 | 5.230 | 5.160 | 5.190 | 5.190 | 19,610,101 |
| 2023-11-14 | 5.230 | 5.250 | 5.170 | 5.200 | 5.200 | 20,662,663 |
| 2023-11-13 | 5.170 | 5.230 | 5.130 | 5.230 | 5.230 | 23,712,529 |
| 2023-11-10 | 5.180 | 5.200 | 5.100 | 5.170 | 5.170 | 22,876,217 |
| 2023-11-09 | 5.180 | 5.280 | 5.150 | 5.200 | 5.200 | 48,791,967 |
| 2023-11-08 | 5.110 | 5.190 | 5.030 | 5.170 | 5.170 | 39,737,375 |
| 2023-11-07 | 5.150 | 5.150 | 5.090 | 5.130 | 5.130 | 20,426,810 |
| 2023-11-06 | 5.100 | 5.160 | 5.080 | 5.160 | 5.160 | 26,925,511 |
| 2023-11-03 | 5.100 | 5.160 | 5.080 | 5.090 | 5.090 | 25,099,131 |
| 2023-11-02 | 5.150 | 5.180 | 5.070 | 5.080 | 5.080 | 32,112,777 |
| 2023-11-01 | 5.110 | 5.290 | 5.040 | 5.200 | 5.200 | 57,218,832 |
| 2023-10-31 | 5.160 | 5.170 | 5.070 | 5.100 | 5.100 | 25,281,151 |
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.