Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.540 | 5.540 | 5.310 | 5.320 | 5.320 | 45,226,203 |
| 2023-02-01 | 5.410 | 5.550 | 5.340 | 5.530 | 5.530 | 44,583,968 |
| 2023-01-31 | 5.370 | 5.440 | 5.330 | 5.390 | 5.390 | 33,446,208 |
| 2023-01-30 | 5.450 | 5.540 | 5.290 | 5.430 | 5.430 | 63,852,541 |
| 2023-01-20 | 5.200 | 5.490 | 5.130 | 5.340 | 5.340 | 63,583,409 |
| 2023-01-19 | 5.090 | 5.180 | 5.020 | 5.160 | 5.160 | 37,581,451 |
| 2023-01-18 | 5.070 | 5.250 | 4.990 | 5.170 | 5.170 | 59,849,191 |
| 2023-01-17 | 5.100 | 5.110 | 4.960 | 5.080 | 5.080 | 53,512,618 |
| 2023-01-16 | 5.250 | 5.270 | 5.040 | 5.090 | 5.090 | 52,063,231 |
| 2023-01-13 | 5.290 | 5.370 | 5.140 | 5.240 | 5.240 | 83,946,703 |
| 2023-01-12 | 4.870 | 5.250 | 4.800 | 5.250 | 5.250 | 106,210,503 |
| 2023-01-11 | 4.870 | 4.870 | 4.760 | 4.770 | 4.770 | 13,010,217 |
| 2023-01-10 | 4.850 | 4.890 | 4.820 | 4.850 | 4.850 | 10,318,573 |
| 2023-01-09 | 4.890 | 4.920 | 4.840 | 4.870 | 4.870 | 10,749,013 |
| 2023-01-06 | 4.870 | 4.940 | 4.830 | 4.870 | 4.870 | 13,733,155 |
| 2023-01-05 | 4.850 | 4.890 | 4.790 | 4.870 | 4.870 | 14,298,716 |
| 2023-01-04 | 4.920 | 4.940 | 4.800 | 4.850 | 4.850 | 17,578,697 |
| 2023-01-03 | 4.710 | 4.930 | 4.710 | 4.930 | 4.930 | 25,465,916 |
| 2022-12-30 | 4.700 | 4.770 | 4.680 | 4.770 | 4.770 | 16,221,284 |
| 2022-12-29 | 4.750 | 4.780 | 4.680 | 4.720 | 4.720 | 13,423,278 |
| 2022-12-28 | 4.840 | 4.860 | 4.720 | 4.770 | 4.770 | 14,185,673 |
| 2022-12-27 | 4.800 | 4.880 | 4.680 | 4.830 | 4.830 | 30,527,544 |
| 2022-12-26 | 4.530 | 4.800 | 4.450 | 4.780 | 4.780 | 34,246,615 |
| 2022-12-23 | 4.780 | 4.830 | 4.480 | 4.510 | 4.510 | 39,436,422 |
| 2022-12-22 | 4.640 | 4.960 | 4.640 | 4.710 | 4.710 | 59,022,697 |
| 2022-12-21 | 4.540 | 4.580 | 4.450 | 4.510 | 4.510 | 9,522,200 |
| 2022-12-20 | 4.520 | 4.590 | 4.490 | 4.570 | 4.570 | 7,088,871 |
| 2022-12-19 | 4.600 | 4.620 | 4.490 | 4.510 | 4.510 | 12,005,762 |
| 2022-12-16 | 4.710 | 4.750 | 4.580 | 4.620 | 4.620 | 18,147,745 |
| 2022-12-15 | 4.680 | 4.780 | 4.610 | 4.760 | 4.760 | 20,838,157 |
| 2022-12-14 | 4.830 | 4.830 | 4.650 | 4.720 | 4.720 | 29,155,100 |
| 2022-12-13 | 4.790 | 4.960 | 4.760 | 4.850 | 4.850 | 34,834,010 |
| 2022-12-12 | 4.780 | 4.800 | 4.730 | 4.760 | 4.760 | 12,424,480 |
| 2022-12-09 | 4.840 | 4.860 | 4.740 | 4.790 | 4.790 | 20,593,400 |
| 2022-12-08 | 4.910 | 4.940 | 4.830 | 4.830 | 4.830 | 14,972,400 |
| 2022-12-07 | 4.990 | 5.030 | 4.880 | 4.910 | 4.910 | 24,175,445 |
| 2022-12-06 | 5.040 | 5.100 | 4.920 | 5.020 | 5.020 | 21,490,249 |
| 2022-12-05 | 5.060 | 5.090 | 4.970 | 5.040 | 5.040 | 17,916,484 |
| 2022-12-02 | 4.960 | 5.030 | 4.920 | 5.020 | 5.020 | 21,094,801 |
| 2022-12-01 | 4.930 | 5.010 | 4.920 | 4.930 | 4.930 | 28,233,458 |
| 2022-11-30 | 4.930 | 4.980 | 4.880 | 4.920 | 4.920 | 20,928,946 |
| 2022-11-29 | 4.870 | 4.950 | 4.840 | 4.940 | 4.940 | 24,502,915 |
| 2022-11-28 | 4.740 | 4.900 | 4.640 | 4.900 | 4.900 | 28,275,700 |
| 2022-11-25 | 4.830 | 4.880 | 4.740 | 4.750 | 4.750 | 20,465,518 |
| 2022-11-24 | 4.840 | 4.950 | 4.840 | 4.860 | 4.860 | 23,109,801 |
| 2022-11-23 | 4.720 | 4.860 | 4.680 | 4.840 | 4.840 | 25,526,412 |
| 2022-11-22 | 4.830 | 4.890 | 4.700 | 4.740 | 4.740 | 35,312,671 |
| 2022-11-21 | 4.840 | 4.880 | 4.790 | 4.860 | 4.860 | 26,615,020 |
| 2022-11-18 | 4.880 | 4.950 | 4.810 | 4.870 | 4.870 | 26,116,016 |
| 2022-11-17 | 4.970 | 4.970 | 4.820 | 4.890 | 4.890 | 24,409,275 |
| 2022-11-16 | 5.090 | 5.100 | 4.960 | 4.970 | 4.970 | 20,502,101 |
| 2022-11-15 | 4.940 | 5.090 | 4.920 | 5.060 | 5.060 | 25,849,112 |
| 2022-11-14 | 5.160 | 5.170 | 4.950 | 4.970 | 4.970 | 39,716,691 |
| 2022-11-11 | 5.340 | 5.380 | 5.140 | 5.180 | 5.180 | 37,002,504 |
| 2022-11-10 | 5.300 | 5.350 | 5.200 | 5.260 | 5.260 | 31,136,692 |
| 2022-11-09 | 5.600 | 5.620 | 5.290 | 5.340 | 5.340 | 41,751,027 |
| 2022-11-08 | 5.480 | 5.700 | 5.350 | 5.550 | 5.550 | 46,794,295 |
| 2022-11-07 | 5.650 | 5.680 | 5.260 | 5.430 | 5.430 | 63,428,418 |
| 2022-11-04 | 5.600 | 5.780 | 5.560 | 5.680 | 5.680 | 31,950,064 |
| 2022-11-03 | 5.320 | 5.650 | 5.310 | 5.570 | 5.570 | 42,266,288 |
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.