Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.850 | 4.880 | 4.820 | 4.870 | 4.870 | 12,305,466 |
| 2023-04-27 | 4.800 | 4.880 | 4.750 | 4.860 | 4.860 | 13,342,137 |
| 2023-04-26 | 4.690 | 4.810 | 4.690 | 4.790 | 4.790 | 10,985,073 |
| 2023-04-25 | 4.770 | 4.780 | 4.610 | 4.730 | 4.730 | 14,265,818 |
| 2023-04-24 | 4.770 | 4.790 | 4.680 | 4.750 | 4.750 | 10,274,147 |
| 2023-04-21 | 4.810 | 4.880 | 4.730 | 4.770 | 4.770 | 12,723,315 |
| 2023-04-20 | 4.880 | 4.880 | 4.770 | 4.830 | 4.830 | 12,166,491 |
| 2023-04-19 | 4.890 | 4.900 | 4.850 | 4.870 | 4.870 | 10,949,275 |
| 2023-04-18 | 4.920 | 4.940 | 4.840 | 4.890 | 4.890 | 16,366,800 |
| 2023-04-17 | 4.920 | 4.970 | 4.890 | 4.940 | 4.940 | 14,278,162 |
| 2023-04-14 | 4.920 | 4.930 | 4.890 | 4.910 | 4.910 | 11,565,302 |
| 2023-04-13 | 4.960 | 4.980 | 4.900 | 4.920 | 4.920 | 12,606,584 |
| 2023-04-12 | 4.940 | 4.980 | 4.930 | 4.940 | 4.940 | 12,857,124 |
| 2023-04-11 | 5.040 | 5.050 | 4.940 | 4.970 | 4.970 | 13,054,505 |
| 2023-04-10 | 5.010 | 5.040 | 4.970 | 5.010 | 5.010 | 16,082,571 |
| 2023-04-07 | 5.020 | 5.060 | 4.990 | 5.030 | 5.030 | 12,231,400 |
| 2023-04-06 | 5.120 | 5.120 | 5.000 | 5.030 | 5.030 | 16,473,563 |
| 2023-04-04 | 5.150 | 5.150 | 5.040 | 5.090 | 5.090 | 17,265,523 |
| 2023-04-03 | 5.100 | 5.150 | 5.090 | 5.130 | 5.130 | 13,320,109 |
| 2023-03-31 | 5.040 | 5.110 | 5.040 | 5.080 | 5.080 | 11,627,043 |
| 2023-03-30 | 5.070 | 5.100 | 4.970 | 5.040 | 5.040 | 15,356,552 |
| 2023-03-29 | 5.120 | 5.150 | 5.040 | 5.060 | 5.060 | 15,361,380 |
| 2023-03-28 | 5.190 | 5.190 | 5.120 | 5.120 | 5.120 | 12,838,003 |
| 2023-03-27 | 5.210 | 5.230 | 5.140 | 5.170 | 5.170 | 14,809,645 |
| 2023-03-24 | 5.200 | 5.220 | 5.140 | 5.210 | 5.210 | 17,807,983 |
| 2023-03-23 | 5.230 | 5.230 | 5.170 | 5.210 | 5.210 | 14,168,988 |
| 2023-03-22 | 5.290 | 5.310 | 5.180 | 5.220 | 5.220 | 18,123,230 |
| 2023-03-21 | 5.200 | 5.340 | 5.200 | 5.270 | 5.270 | 25,554,323 |
| 2023-03-20 | 5.110 | 5.320 | 5.080 | 5.250 | 5.250 | 34,410,025 |
| 2023-03-17 | 5.070 | 5.140 | 5.030 | 5.110 | 5.110 | 20,940,840 |
| 2023-03-16 | 5.170 | 5.210 | 5.020 | 5.040 | 5.040 | 24,524,234 |
| 2023-03-15 | 5.040 | 5.220 | 5.030 | 5.170 | 5.170 | 33,807,758 |
| 2023-03-14 | 5.200 | 5.210 | 4.980 | 5.040 | 5.040 | 29,328,230 |
| 2023-03-13 | 5.200 | 5.330 | 5.160 | 5.200 | 5.200 | 27,251,993 |
| 2023-03-10 | 5.340 | 5.390 | 5.170 | 5.270 | 5.270 | 60,024,495 |
| 2023-03-09 | 5.690 | 5.730 | 5.380 | 5.460 | 5.460 | 75,913,074 |
| 2023-03-08 | 5.250 | 5.330 | 5.230 | 5.280 | 5.280 | 12,958,315 |
| 2023-03-07 | 5.400 | 5.420 | 5.260 | 5.290 | 5.290 | 20,744,003 |
| 2023-03-06 | 5.380 | 5.430 | 5.330 | 5.380 | 5.380 | 19,448,300 |
| 2023-03-03 | 5.310 | 5.380 | 5.280 | 5.360 | 5.360 | 14,629,535 |
| 2023-03-02 | 5.400 | 5.430 | 5.290 | 5.320 | 5.320 | 19,568,905 |
| 2023-03-01 | 5.370 | 5.440 | 5.300 | 5.410 | 5.410 | 23,024,134 |
| 2023-02-28 | 5.250 | 5.420 | 5.210 | 5.370 | 5.370 | 30,501,959 |
| 2023-02-27 | 5.210 | 5.270 | 5.160 | 5.240 | 5.240 | 12,445,620 |
| 2023-02-24 | 5.280 | 5.280 | 5.200 | 5.230 | 5.230 | 11,543,939 |
| 2023-02-23 | 5.210 | 5.400 | 5.200 | 5.260 | 5.260 | 24,050,209 |
| 2023-02-22 | 5.250 | 5.260 | 5.170 | 5.210 | 5.210 | 17,532,411 |
| 2023-02-21 | 5.190 | 5.330 | 5.160 | 5.250 | 5.250 | 19,670,602 |
| 2023-02-20 | 5.150 | 5.190 | 5.090 | 5.180 | 5.180 | 20,147,900 |
| 2023-02-17 | 5.180 | 5.230 | 5.090 | 5.160 | 5.160 | 23,075,352 |
| 2023-02-16 | 5.350 | 5.380 | 5.140 | 5.180 | 5.180 | 31,021,621 |
| 2023-02-15 | 5.380 | 5.430 | 5.360 | 5.370 | 5.370 | 16,494,926 |
| 2023-02-14 | 5.300 | 5.420 | 5.300 | 5.400 | 5.400 | 25,021,176 |
| 2023-02-13 | 5.300 | 5.390 | 5.280 | 5.340 | 5.340 | 28,329,977 |
| 2023-02-10 | 5.420 | 5.470 | 5.330 | 5.340 | 5.340 | 19,975,686 |
| 2023-02-09 | 5.350 | 5.510 | 5.320 | 5.440 | 5.440 | 30,537,156 |
| 2023-02-08 | 5.270 | 5.450 | 5.250 | 5.370 | 5.370 | 31,602,750 |
| 2023-02-07 | 5.280 | 5.300 | 5.220 | 5.280 | 5.280 | 17,001,496 |
| 2023-02-06 | 5.320 | 5.330 | 5.230 | 5.270 | 5.270 | 20,879,985 |
| 2023-02-03 | 5.300 | 5.320 | 5.180 | 5.280 | 5.280 | 37,998,753 |
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.