Baosheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.170	5.250	5.130	5.150	5.150	35,857,629
2023-10-27	5.100	5.160	5.070	5.140	5.140	27,449,421
2023-10-26	4.880	5.190	4.830	5.120	5.120	41,076,230
2023-10-25	4.860	4.940	4.860	4.920	4.920	13,150,700
2023-10-24	4.810	4.870	4.780	4.840	4.840	12,848,224
2023-10-23	4.950	4.950	4.770	4.810	4.810	16,405,065
2023-10-20	4.860	5.000	4.850	4.960	4.960	17,024,845
2023-10-19	4.950	5.010	4.900	4.910	4.910	15,018,205
2023-10-18	5.050	5.050	4.960	4.980	4.980	13,644,342
2023-10-17	5.090	5.100	5.020	5.040	5.040	16,249,373
2023-10-16	5.080	5.120	5.020	5.110	5.110	21,257,224
2023-10-13	5.160	5.160	5.040	5.070	5.070	26,061,930
2023-10-12	5.100	5.160	5.080	5.160	5.160	29,697,219
2023-10-11	5.140	5.190	5.060	5.110	5.110	51,670,914
2023-10-10	4.930	5.110	4.910	5.080	5.080	45,413,154
2023-10-09	4.930	4.980	4.860	4.960	4.960	22,030,079
2023-09-28	4.900	4.960	4.890	4.920	4.920	16,675,563
2023-09-27	4.900	4.960	4.860	4.890	4.890	18,834,545
2023-09-26	5.020	5.020	4.890	4.910	4.910	20,559,148
2023-09-25	4.940	5.020	4.920	5.010	5.010	24,516,844
2023-09-22	4.920	4.990	4.850	4.990	4.990	30,400,636
2023-09-21	4.990	5.040	4.900	4.940	4.940	34,886,086
2023-09-20	5.090	5.110	4.990	5.020	5.020	44,274,568
2023-09-19	4.980	5.330	4.980	5.170	5.170	76,055,701
2023-09-18	4.990	5.140	4.940	5.070	5.070	95,490,730
2023-09-15	4.680	5.140	4.670	5.140	5.140	107,076,216
2023-09-14	4.700	4.720	4.650	4.670	4.670	10,468,444
2023-09-13	4.770	4.770	4.680	4.710	4.710	12,800,893
2023-09-12	4.750	4.790	4.720	4.770	4.770	9,806,131
2023-09-11	4.700	4.760	4.680	4.750	4.750	11,298,009
2023-09-08	4.710	4.710	4.660	4.690	4.690	8,183,504
2023-09-07	4.770	4.780	4.700	4.710	4.710	10,448,080
2023-09-06	4.760	4.800	4.720	4.790	4.790	9,369,109
2023-09-05	4.800	4.800	4.730	4.760	4.760	12,517,329
2023-09-04	4.740	4.820	4.730	4.810	4.810	13,258,757
2023-09-01	4.760	4.790	4.710	4.730	4.730	10,663,885
2023-08-31	4.830	4.840	4.750	4.760	4.760	12,339,378
2023-08-30	4.810	4.860	4.800	4.840	4.840	11,531,462
2023-08-29	4.690	4.830	4.690	4.820	4.820	11,869,741
2023-08-28	4.910	4.930	4.720	4.730	4.730	18,938,436
2023-08-25	4.720	4.750	4.650	4.670	4.670	12,196,835
2023-08-24	4.760	4.770	4.690	4.720	4.720	10,005,404
2023-08-23	4.780	4.810	4.700	4.740	4.740	13,724,286
2023-08-22	4.790	4.830	4.660	4.780	4.780	17,145,856
2023-08-21	4.830	4.890	4.780	4.780	4.780	13,374,281
2023-08-18	4.910	4.950	4.850	4.850	4.850	13,941,205
2023-08-17	4.850	4.960	4.840	4.950	4.950	14,823,710
2023-08-16	4.950	4.980	4.900	4.900	4.900	15,529,200
2023-08-15	4.950	5.050	4.950	4.990	4.990	18,598,540
2023-08-14	4.910	4.980	4.870	4.970	4.970	18,749,557
2023-08-11	5.100	5.110	4.960	4.970	4.970	30,143,238
2023-08-10	5.100	5.180	5.050	5.070	5.070	24,915,000
2023-08-09	5.200	5.230	5.120	5.140	5.140	31,507,589
2023-08-08	5.280	5.360	5.160	5.250	5.250	53,830,676
2023-08-07	5.110	5.410	5.080	5.360	5.360	89,267,066
2023-08-04	5.100	5.240	5.040	5.160	5.160	73,833,048
2023-08-03	5.250	5.300	5.100	5.150	5.150	91,633,310
2023-08-02	5.760	5.990	5.420	5.450	5.450	152,686,282
2023-08-01	5.140	5.650	5.120	5.520	5.520	105,622,767
2023-07-31	4.970	5.200	4.950	5.180	5.180	48,227,714

← NewerPage 13 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.