Baosheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.670	5.700	5.280	5.370	5.370	39,768,481
2022-08-01	5.580	5.810	5.540	5.790	5.790	43,587,389
2022-07-29	5.760	5.850	5.500	5.580	5.580	46,193,210
2022-07-28	6.090	6.200	5.750	5.790	5.790	54,526,580
2022-07-27	6.000	6.080	5.650	6.000	6.000	43,165,214
2022-07-26	5.900	6.090	5.800	6.030	6.030	34,973,474
2022-07-25	6.430	6.490	5.840	5.890	5.890	42,702,902
2022-07-22	6.520	6.580	6.350	6.490	6.490	24,406,282
2022-07-21	6.770	6.810	6.490	6.550	6.550	39,378,654
2022-07-20	6.350	6.990	6.340	6.860	6.860	72,085,797
2022-07-19	6.570	6.760	6.310	6.360	6.360	42,860,496
2022-07-18	6.400	6.600	6.350	6.600	6.600	42,161,406
2022-07-15	6.280	6.600	6.100	6.380	6.380	65,131,218
2022-07-14	6.410	6.780	6.240	6.550	6.550	51,152,596
2022-07-13	6.170	6.500	6.100	6.410	6.410	66,843,599
2022-07-12	6.020	6.360	5.950	6.180	6.180	52,715,904
2022-07-11	6.200	6.220	5.610	6.130	6.130	52,878,843
2022-07-08	6.030	6.370	5.940	6.230	6.230	64,602,827
2022-07-07	5.800	6.190	5.760	6.040	6.040	53,643,543
2022-07-06	5.820	6.030	5.710	5.870	5.870	54,187,892
2022-07-05	5.800	5.880	5.650	5.800	5.800	21,412,312
2022-07-04	5.730	5.820	5.590	5.820	5.820	30,762,537
2022-07-01	5.730	5.870	5.690	5.820	5.820	22,569,330
2022-06-30	5.620	5.890	5.620	5.790	5.790	47,335,713
2022-06-29	6.020	6.090	5.580	5.650	5.650	64,443,318
2022-06-28	6.100	6.160	5.980	6.100	6.100	42,432,769
2022-06-27	6.150	6.280	5.950	6.180	6.180	71,904,764
2022-06-24	5.850	6.280	5.840	6.010	6.010	86,451,535
2022-06-23	5.710	5.970	5.530	5.890	5.890	108,609,758
2022-06-22	5.710	6.130	5.620	5.910	5.910	126,827,138
2022-06-21	5.710	6.030	5.570	5.710	5.710	147,058,635
2022-06-20	5.380	5.670	5.280	5.670	5.670	141,637,139
2022-06-17	4.670	5.150	4.640	5.150	5.150	83,493,067
2022-06-16	4.510	4.830	4.490	4.680	4.680	28,683,147
2022-06-15	4.540	4.590	4.490	4.490	4.490	13,070,619
2022-06-14	4.540	4.550	4.420	4.540	4.540	12,463,245
2022-06-13	4.600	4.630	4.510	4.540	4.540	12,560,285
2022-06-10	4.510	4.640	4.500	4.580	4.580	16,853,350
2022-06-09	4.660	4.670	4.470	4.510	4.510	22,025,023
2022-06-08	4.820	4.860	4.530	4.700	4.700	31,812,491
2022-06-07	4.730	5.100	4.710	4.820	4.820	42,426,760
2022-06-06	4.630	4.760	4.610	4.720	4.720	26,831,849
2022-06-02	4.550	4.700	4.500	4.670	4.670	26,204,452
2022-06-01	4.530	4.590	4.480	4.580	4.580	23,560,643
2022-05-31	4.600	4.630	4.490	4.560	4.560	35,802,515
2022-05-30	4.390	4.800	4.300	4.620	4.620	54,732,453
2022-05-27	4.350	4.550	4.240	4.360	4.360	44,293,705
2022-05-26	4.180	4.340	4.080	4.290	4.290	26,032,331
2022-05-25	4.060	4.150	4.030	4.150	4.150	8,823,564
2022-05-24	4.210	4.270	4.030	4.050	4.050	13,025,000
2022-05-23	4.120	4.240	4.100	4.220	4.220	10,332,497
2022-05-20	4.150	4.170	4.080	4.140	4.140	8,093,980
2022-05-19	4.000	4.120	3.980	4.110	4.110	10,048,204
2022-05-18	3.990	4.070	3.970	4.050	4.050	8,813,448
2022-05-17	3.990	4.010	3.940	3.980	3.980	5,824,575
2022-05-16	4.020	4.040	3.960	4.000	4.000	6,394,648
2022-05-13	4.020	4.020	3.930	3.970	3.970	6,121,848
2022-05-12	3.920	4.020	3.910	3.990	3.990	7,577,756
2022-05-11	3.950	4.040	3.940	3.940	3.940	11,593,726
2022-05-10	3.810	3.970	3.810	3.950	3.950	8,928,327

← NewerPage 18 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.