Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.620 | 5.640 | 5.240 | 5.440 | 5.440 | 50,781,497 |
| 2022-11-01 | 5.680 | 5.880 | 5.490 | 5.640 | 5.640 | 37,683,544 |
| 2022-10-31 | 5.470 | 5.840 | 5.440 | 5.670 | 5.670 | 40,372,149 |
| 2022-10-28 | 5.530 | 5.710 | 5.400 | 5.440 | 5.440 | 34,244,420 |
| 2022-10-27 | 5.960 | 5.970 | 5.480 | 5.530 | 5.530 | 59,777,561 |
| 2022-10-26 | 6.010 | 6.050 | 5.740 | 5.840 | 5.840 | 64,264,019 |
| 2022-10-25 | 6.010 | 6.240 | 5.880 | 6.010 | 6.010 | 52,399,352 |
| 2022-10-24 | 6.010 | 6.270 | 5.850 | 6.200 | 6.200 | 76,675,242 |
| 2022-10-21 | 5.740 | 6.140 | 5.740 | 5.960 | 5.960 | 88,802,617 |
| 2022-10-20 | 5.590 | 5.700 | 5.450 | 5.580 | 5.580 | 29,390,015 |
| 2022-10-19 | 5.440 | 5.710 | 5.400 | 5.580 | 5.580 | 41,090,987 |
| 2022-10-18 | 5.270 | 5.640 | 5.220 | 5.470 | 5.470 | 39,127,990 |
| 2022-10-17 | 5.290 | 5.360 | 5.160 | 5.240 | 5.240 | 24,667,860 |
| 2022-10-14 | 5.100 | 5.380 | 5.070 | 5.270 | 5.270 | 44,943,887 |
| 2022-10-13 | 5.070 | 5.220 | 4.990 | 5.070 | 5.070 | 42,546,801 |
| 2022-10-12 | 4.730 | 5.120 | 4.580 | 5.070 | 5.070 | 65,130,706 |
| 2022-10-11 | 4.320 | 4.780 | 4.320 | 4.650 | 4.650 | 49,228,385 |
| 2022-10-10 | 4.370 | 4.640 | 4.320 | 4.360 | 4.360 | 31,414,034 |
| 2022-09-30 | 4.570 | 4.570 | 4.260 | 4.420 | 4.420 | 49,496,738 |
| 2022-09-29 | 4.660 | 5.020 | 4.580 | 4.730 | 4.730 | 65,744,596 |
| 2022-09-28 | 5.050 | 5.050 | 4.580 | 4.640 | 4.640 | 72,959,547 |
| 2022-09-27 | 4.710 | 5.050 | 4.700 | 5.050 | 5.050 | 23,622,188 |
| 2022-09-26 | 4.590 | 4.700 | 4.540 | 4.590 | 4.590 | 19,440,199 |
| 2022-09-23 | 4.680 | 4.790 | 4.510 | 4.620 | 4.620 | 20,844,417 |
| 2022-09-22 | 4.560 | 4.790 | 4.510 | 4.690 | 4.690 | 17,873,265 |
| 2022-09-21 | 4.580 | 4.600 | 4.440 | 4.570 | 4.570 | 10,569,120 |
| 2022-09-20 | 4.500 | 4.630 | 4.500 | 4.520 | 4.520 | 13,698,733 |
| 2022-09-19 | 4.570 | 4.590 | 4.400 | 4.460 | 4.460 | 19,529,181 |
| 2022-09-16 | 4.730 | 4.760 | 4.550 | 4.560 | 4.560 | 16,885,222 |
| 2022-09-15 | 4.980 | 5.000 | 4.690 | 4.750 | 4.750 | 23,916,010 |
| 2022-09-14 | 4.930 | 5.030 | 4.900 | 4.960 | 4.960 | 12,208,225 |
| 2022-09-13 | 5.120 | 5.160 | 4.950 | 5.010 | 5.010 | 19,369,145 |
| 2022-09-09 | 5.200 | 5.250 | 5.080 | 5.130 | 5.130 | 11,743,955 |
| 2022-09-08 | 5.270 | 5.420 | 5.180 | 5.200 | 5.200 | 10,694,066 |
| 2022-09-07 | 5.300 | 5.370 | 5.230 | 5.270 | 5.270 | 15,125,499 |
| 2022-09-06 | 5.130 | 5.410 | 5.010 | 5.380 | 5.380 | 21,989,769 |
| 2022-09-05 | 5.060 | 5.200 | 5.040 | 5.070 | 5.070 | 13,684,988 |
| 2022-09-02 | 5.120 | 5.180 | 4.990 | 5.070 | 5.070 | 16,944,531 |
| 2022-09-01 | 4.970 | 5.170 | 4.920 | 5.070 | 5.070 | 23,974,309 |
| 2022-08-31 | 5.350 | 5.410 | 4.910 | 4.940 | 4.940 | 37,508,592 |
| 2022-08-30 | 5.480 | 5.570 | 5.350 | 5.390 | 5.390 | 17,855,222 |
| 2022-08-29 | 5.400 | 5.540 | 5.280 | 5.480 | 5.480 | 12,328,942 |
| 2022-08-26 | 5.420 | 5.610 | 5.420 | 5.470 | 5.470 | 13,322,880 |
| 2022-08-25 | 5.670 | 5.700 | 5.370 | 5.460 | 5.460 | 19,297,479 |
| 2022-08-24 | 5.990 | 6.010 | 5.610 | 5.640 | 5.640 | 24,693,720 |
| 2022-08-23 | 5.890 | 5.990 | 5.830 | 5.940 | 5.940 | 13,290,529 |
| 2022-08-22 | 6.020 | 6.090 | 5.860 | 5.900 | 5.900 | 17,630,065 |
| 2022-08-19 | 6.160 | 6.180 | 5.990 | 6.030 | 6.030 | 30,258,121 |
| 2022-08-18 | 6.100 | 6.330 | 6.060 | 6.160 | 6.160 | 26,398,247 |
| 2022-08-17 | 5.990 | 6.240 | 5.960 | 6.100 | 6.100 | 23,389,771 |
| 2022-08-16 | 6.050 | 6.190 | 5.960 | 5.990 | 5.990 | 22,473,583 |
| 2022-08-15 | 5.720 | 6.110 | 5.630 | 6.050 | 6.050 | 33,277,902 |
| 2022-08-12 | 5.710 | 5.930 | 5.710 | 5.720 | 5.720 | 17,524,500 |
| 2022-08-11 | 5.810 | 5.900 | 5.690 | 5.780 | 5.780 | 17,802,596 |
| 2022-08-10 | 5.650 | 5.910 | 5.600 | 5.810 | 5.810 | 24,667,339 |
| 2022-08-09 | 5.620 | 5.850 | 5.570 | 5.670 | 5.670 | 26,117,489 |
| 2022-08-08 | 5.360 | 5.620 | 5.300 | 5.570 | 5.570 | 30,768,624 |
| 2022-08-05 | 5.450 | 5.510 | 5.240 | 5.360 | 5.360 | 26,622,434 |
| 2022-08-04 | 5.450 | 5.650 | 5.350 | 5.440 | 5.440 | 30,397,689 |
| 2022-08-03 | 5.390 | 5.710 | 5.390 | 5.430 | 5.430 | 46,430,991 |
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.