Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.860 | 3.900 | 3.780 | 3.860 | 3.860 | 8,602,614 |
| 2022-05-06 | 3.790 | 3.850 | 3.730 | 3.820 | 3.820 | 8,922,884 |
| 2022-05-05 | 3.730 | 3.890 | 3.700 | 3.850 | 3.850 | 9,215,127 |
| 2022-04-29 | 3.740 | 3.800 | 3.700 | 3.780 | 3.780 | 10,299,675 |
| 2022-04-28 | 3.700 | 3.750 | 3.620 | 3.670 | 3.670 | 9,014,000 |
| 2022-04-27 | 3.540 | 3.760 | 3.480 | 3.760 | 3.760 | 16,293,781 |
| 2022-04-26 | 3.720 | 3.760 | 3.530 | 3.560 | 3.560 | 13,169,917 |
| 2022-04-25 | 3.940 | 3.940 | 3.680 | 3.710 | 3.710 | 14,546,872 |
| 2022-04-22 | 4.000 | 4.030 | 3.920 | 4.000 | 4.000 | 8,826,510 |
| 2022-04-21 | 4.200 | 4.200 | 3.980 | 4.000 | 4.000 | 12,274,140 |
| 2022-04-20 | 4.210 | 4.240 | 4.130 | 4.180 | 4.180 | 6,590,190 |
| 2022-04-19 | 4.190 | 4.260 | 4.160 | 4.180 | 4.180 | 6,612,944 |
| 2022-04-18 | 4.150 | 4.200 | 4.080 | 4.190 | 4.190 | 7,883,581 |
| 2022-04-15 | 4.260 | 4.270 | 4.150 | 4.180 | 4.180 | 9,258,596 |
| 2022-04-14 | 4.280 | 4.330 | 4.250 | 4.260 | 4.260 | 7,153,599 |
| 2022-04-13 | 4.290 | 4.320 | 4.230 | 4.260 | 4.260 | 8,058,927 |
| 2022-04-12 | 4.210 | 4.330 | 4.200 | 4.320 | 4.320 | 10,290,244 |
| 2022-04-11 | 4.400 | 4.400 | 4.220 | 4.250 | 4.250 | 17,390,034 |
| 2022-04-08 | 4.480 | 4.500 | 4.350 | 4.400 | 4.400 | 12,486,336 |
| 2022-04-07 | 4.580 | 4.590 | 4.500 | 4.520 | 4.520 | 8,733,999 |
| 2022-04-06 | 4.560 | 4.630 | 4.520 | 4.600 | 4.600 | 9,552,790 |
| 2022-04-01 | 4.610 | 4.620 | 4.520 | 4.570 | 4.570 | 7,630,254 |
| 2022-03-31 | 4.570 | 4.650 | 4.560 | 4.630 | 4.630 | 9,261,559 |
| 2022-03-30 | 4.530 | 4.610 | 4.530 | 4.610 | 4.610 | 9,210,011 |
| 2022-03-29 | 4.570 | 4.620 | 4.470 | 4.500 | 4.500 | 9,559,835 |
| 2022-03-28 | 4.600 | 4.660 | 4.510 | 4.600 | 4.600 | 13,453,884 |
| 2022-03-25 | 4.670 | 4.760 | 4.640 | 4.670 | 4.670 | 8,913,707 |
| 2022-03-24 | 4.750 | 4.840 | 4.680 | 4.700 | 4.700 | 13,658,377 |
| 2022-03-23 | 4.750 | 4.920 | 4.730 | 4.830 | 4.830 | 20,424,390 |
| 2022-03-22 | 4.770 | 4.780 | 4.620 | 4.740 | 4.740 | 14,359,246 |
| 2022-03-21 | 4.700 | 4.760 | 4.650 | 4.710 | 4.710 | 11,285,758 |
| 2022-03-18 | 4.540 | 4.730 | 4.540 | 4.690 | 4.690 | 19,484,795 |
| 2022-03-17 | 4.560 | 4.650 | 4.530 | 4.570 | 4.570 | 23,180,112 |
| 2022-03-16 | 4.470 | 4.570 | 4.240 | 4.530 | 4.530 | 26,222,722 |
| 2022-03-15 | 4.750 | 4.770 | 4.350 | 4.390 | 4.390 | 37,854,475 |
| 2022-03-14 | 4.800 | 4.910 | 4.760 | 4.790 | 4.790 | 23,759,885 |
| 2022-03-11 | 4.770 | 4.820 | 4.690 | 4.800 | 4.800 | 13,839,230 |
| 2022-03-10 | 4.820 | 4.920 | 4.810 | 4.830 | 4.830 | 18,104,739 |
| 2022-03-09 | 4.810 | 4.860 | 4.500 | 4.770 | 4.770 | 25,122,838 |
| 2022-03-08 | 4.950 | 4.970 | 4.780 | 4.810 | 4.810 | 17,981,785 |
| 2022-03-07 | 5.010 | 5.070 | 4.900 | 4.940 | 4.940 | 19,565,063 |
| 2022-03-04 | 5.150 | 5.180 | 5.010 | 5.060 | 5.060 | 23,728,994 |
| 2022-03-03 | 5.200 | 5.230 | 5.150 | 5.180 | 5.180 | 16,286,077 |
| 2022-03-02 | 5.180 | 5.220 | 5.120 | 5.220 | 5.220 | 13,639,844 |
| 2022-03-01 | 5.150 | 5.320 | 5.140 | 5.180 | 5.180 | 23,566,294 |
| 2022-02-28 | 5.090 | 5.150 | 4.990 | 5.130 | 5.130 | 20,552,443 |
| 2022-02-25 | 5.140 | 5.190 | 5.070 | 5.090 | 5.090 | 24,254,919 |
| 2022-02-24 | 5.250 | 5.330 | 5.030 | 5.070 | 5.070 | 38,433,916 |
| 2022-02-23 | 5.030 | 5.330 | 4.990 | 5.220 | 5.220 | 56,268,243 |
| 2022-02-22 | 5.180 | 5.180 | 4.910 | 5.030 | 5.030 | 86,731,799 |
| 2022-02-21 | 5.430 | 5.490 | 5.390 | 5.460 | 5.460 | 19,942,265 |
| 2022-02-18 | 5.430 | 5.510 | 5.420 | 5.450 | 5.450 | 18,685,959 |
| 2022-02-17 | 5.500 | 5.530 | 5.440 | 5.460 | 5.460 | 24,105,308 |
| 2022-02-16 | 5.480 | 5.570 | 5.470 | 5.540 | 5.540 | 25,847,766 |
| 2022-02-15 | 5.420 | 5.590 | 5.350 | 5.540 | 5.540 | 50,308,177 |
| 2022-02-14 | 5.360 | 5.580 | 5.320 | 5.420 | 5.420 | 36,585,835 |
| 2022-02-11 | 5.530 | 5.540 | 5.350 | 5.350 | 5.350 | 71,552,241 |
| 2022-02-10 | 5.660 | 5.940 | 5.600 | 5.710 | 5.710 | 118,825,510 |
| 2022-02-09 | 5.410 | 5.430 | 5.350 | 5.400 | 5.400 | 19,936,384 |
| 2022-02-08 | 5.360 | 5.450 | 5.290 | 5.420 | 5.420 | 22,758,495 |
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.