Baosheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.090	5.100	4.930	5.010	5.010	40,143,630
2023-07-27	4.890	5.120	4.860	5.010	5.010	38,072,426
2023-07-26	4.880	4.950	4.840	4.920	4.920	15,325,750
2023-07-25	4.820	4.890	4.810	4.870	4.870	11,698,795
2023-07-24	4.790	4.830	4.750	4.800	4.800	7,523,834
2023-07-21	4.810	4.830	4.790	4.810	4.810	8,669,819
2023-07-20	4.880	4.900	4.800	4.820	4.820	9,504,716
2023-07-19	4.930	4.960	4.870	4.900	4.900	11,161,604
2023-07-18	4.890	4.940	4.860	4.920	4.920	12,282,993
2023-07-17	4.820	4.930	4.770	4.890	4.890	16,422,282
2023-07-14	4.860	4.860	4.810	4.820	4.820	9,305,600
2023-07-13	4.830	4.860	4.810	4.850	4.850	7,917,400
2023-07-12	4.870	4.890	4.810	4.830	4.830	7,048,817
2023-07-11	4.840	4.870	4.820	4.860	4.860	6,377,019
2023-07-10	4.820	4.880	4.810	4.860	4.860	8,693,535
2023-07-07	4.840	4.840	4.800	4.820	4.820	7,269,509
2023-07-06	4.840	4.860	4.810	4.830	4.830	5,957,732
2023-07-05	4.890	4.900	4.820	4.840	4.840	6,939,746
2023-07-04	4.860	4.910	4.850	4.890	4.890	7,051,701
2023-07-03	4.880	4.890	4.830	4.880	4.880	11,234,910
2023-06-30	4.820	4.860	4.780	4.850	4.850	6,826,273
2023-06-29	4.760	4.840	4.730	4.810	4.810	8,605,548
2023-06-28	4.740	4.770	4.650	4.750	4.750	7,940,963
2023-06-27	4.680	4.760	4.660	4.740	4.740	7,090,628
2023-06-26	4.700	4.760	4.670	4.690	4.690	9,875,875
2023-06-21	4.780	4.820	4.720	4.730	4.730	9,719,200
2023-06-20	4.840	4.850	4.770	4.780	4.780	10,464,704
2023-06-19	4.890	4.900	4.820	4.830	4.830	11,423,263
2023-06-16	4.820	4.900	4.810	4.870	4.870	14,896,926
2023-06-15	4.790	4.830	4.770	4.820	4.820	8,454,500
2023-06-14	4.830	4.850	4.790	4.810	4.810	11,281,194
2023-06-13	4.780	4.870	4.780	4.840	4.840	10,594,057
2023-06-12	4.780	4.830	4.740	4.790	4.790	10,906,658
2023-06-09	4.730	4.780	4.720	4.780	4.780	9,276,128
2023-06-08	4.810	4.850	4.730	4.760	4.760	9,985,023
2023-06-07	4.790	4.820	4.740	4.760	4.760	10,975,675
2023-06-06	4.910	4.920	4.790	4.810	4.810	14,480,255
2023-06-05	4.960	4.970	4.890	4.910	4.910	8,756,600
2023-06-02	4.880	4.950	4.860	4.940	4.940	12,240,722
2023-06-01	4.940	4.950	4.870	4.870	4.870	11,196,400
2023-05-31	4.940	4.980	4.900	4.930	4.930	9,093,500
2023-05-30	4.930	4.980	4.890	4.950	4.950	12,120,908
2023-05-29	5.070	5.090	4.930	4.960	4.960	12,255,500
2023-05-26	5.070	5.080	4.980	5.020	5.020	9,712,693
2023-05-25	5.000	5.090	5.000	5.050	5.050	9,028,988
2023-05-24	5.030	5.080	5.010	5.030	5.030	10,067,611
2023-05-23	5.140	5.150	5.020	5.020	5.020	13,242,701
2023-05-22	5.160	5.180	5.120	5.130	5.130	13,019,889
2023-05-19	5.230	5.230	5.140	5.160	5.160	14,396,265
2023-05-18	5.180	5.220	5.150	5.210	5.210	16,419,245
2023-05-17	5.060	5.180	5.030	5.170	5.170	23,658,306
2023-05-16	5.030	5.120	5.000	5.060	5.060	22,855,999
2023-05-15	4.980	5.040	4.960	5.010	5.010	11,690,411
2023-05-12	5.030	5.030	4.970	4.980	4.980	8,362,650
2023-05-11	4.980	5.040	4.980	5.010	5.010	13,819,807
2023-05-10	4.920	5.030	4.900	5.010	5.010	14,861,302
2023-05-09	4.930	4.990	4.890	4.930	4.930	16,565,934
2023-05-08	4.890	4.950	4.870	4.930	4.930	19,500,444
2023-05-05	4.920	4.940	4.800	4.900	4.900	20,935,123
2023-05-04	4.870	4.930	4.850	4.910	4.910	20,102,684

← NewerPage 14 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.