Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.430 | 5.580 | 5.340 | 5.500 | 5.500 | 21,154,415 |
| 2026-07-17 | 5.540 | 5.620 | 5.350 | 5.400 | 5.400 | 18,552,334 |
| 2026-07-16 | 5.650 | 5.700 | 5.500 | 5.560 | 5.560 | 16,145,811 |
| 2026-07-15 | 5.710 | 5.840 | 5.640 | 5.680 | 5.680 | 18,678,514 |
| 2026-07-14 | 5.770 | 5.870 | 5.340 | 5.640 | 5.640 | 28,938,765 |
| 2026-07-13 | 6.200 | 6.210 | 5.800 | 5.800 | 5.800 | 23,854,240 |
| 2026-07-10 | 6.060 | 6.340 | 6.060 | 6.270 | 6.270 | 22,983,377 |
| 2026-07-09 | 6.280 | 6.280 | 6.010 | 6.130 | 6.130 | 21,700,279 |
| 2026-07-08 | 6.310 | 6.360 | 6.100 | 6.300 | 6.300 | 19,352,719 |
| 2026-07-07 | 6.250 | 6.370 | 6.220 | 6.270 | 6.270 | 16,386,038 |
| 2026-07-06 | 6.600 | 6.600 | 6.320 | 6.320 | 6.320 | 29,727,345 |
| 2026-07-03 | 6.600 | 6.770 | 6.510 | 6.620 | 6.620 | 31,469,701 |
| 2026-07-02 | 7.020 | 7.040 | 6.610 | 6.620 | 6.620 | 59,976,183 |
| 2026-07-01 | 7.010 | 7.180 | 6.910 | 7.130 | 7.130 | 61,641,759 |
| 2026-06-30 | 7.260 | 7.310 | 7.010 | 7.090 | 7.090 | 76,850,358 |
| 2026-06-29 | 6.660 | 7.630 | 6.590 | 7.400 | 7.400 | 125,446,266 |
| 2026-06-26 | 7.480 | 7.480 | 6.920 | 6.970 | 6.970 | 122,269,259 |
| 2026-06-25 | 6.690 | 6.950 | 6.580 | 6.800 | 6.800 | 51,836,382 |
| 2026-06-24 | 6.500 | 6.710 | 6.430 | 6.660 | 6.660 | 33,411,287 |
| 2026-06-23 | 6.550 | 6.840 | 6.500 | 6.590 | 6.590 | 36,553,728 |
| 2026-06-22 | 6.530 | 6.600 | 6.280 | 6.600 | 6.600 | 36,084,209 |
| 2026-06-18 | 6.580 | 6.780 | 6.500 | 6.520 | 6.520 | 34,686,960 |
| 2026-06-17 | 6.780 | 7.020 | 6.610 | 6.660 | 6.660 | 46,690,849 |
| 2026-06-16 | 6.550 | 7.230 | 6.520 | 6.800 | 6.800 | 70,546,487 |
| 2026-06-15 | 6.330 | 6.650 | 6.320 | 6.570 | 6.570 | 40,456,038 |
| 2026-06-12 | 6.370 | 6.570 | 6.090 | 6.390 | 6.390 | 62,873,754 |
| 2026-06-11 | 6.210 | 6.590 | 6.170 | 6.350 | 6.350 | 49,901,722 |
| 2026-06-10 | 6.990 | 7.010 | 6.410 | 6.410 | 6.410 | 64,645,554 |
| 2026-06-09 | 7.200 | 7.440 | 7.010 | 7.120 | 7.120 | 66,521,090 |
| 2026-06-08 | 7.580 | 7.710 | 7.160 | 7.180 | 7.180 | 89,650,856 |
| 2026-06-05 | 6.930 | 7.620 | 6.880 | 7.620 | 7.620 | 93,284,439 |
| 2026-06-04 | 7.050 | 7.150 | 6.850 | 6.930 | 6.930 | 25,146,363 |
| 2026-06-03 | 6.860 | 7.340 | 6.810 | 7.060 | 7.060 | 37,096,440 |
| 2026-06-02 | 6.860 | 6.920 | 6.470 | 6.870 | 6.870 | 27,847,262 |
| 2026-06-01 | 6.930 | 7.000 | 6.800 | 6.830 | 6.830 | 20,283,762 |
| 2026-05-29 | 7.150 | 7.190 | 6.880 | 6.960 | 6.960 | 29,342,205 |
| 2026-05-28 | 7.090 | 7.190 | 6.960 | 7.140 | 7.140 | 22,085,526 |
| 2026-05-27 | 7.130 | 7.360 | 7.040 | 7.080 | 7.080 | 26,453,088 |
| 2026-05-26 | 7.280 | 7.300 | 7.080 | 7.180 | 7.180 | 24,754,711 |
| 2026-05-25 | 7.200 | 7.400 | 7.190 | 7.340 | 7.340 | 27,772,884 |
| 2026-05-22 | 6.960 | 7.220 | 6.930 | 7.180 | 7.180 | 30,314,489 |
| 2026-05-21 | 7.450 | 7.460 | 6.890 | 6.890 | 6.890 | 43,503,068 |
| 2026-05-20 | 7.480 | 7.520 | 7.110 | 7.450 | 7.450 | 35,198,106 |
| 2026-05-19 | 7.370 | 7.520 | 7.240 | 7.480 | 7.480 | 30,574,815 |
| 2026-05-18 | 7.280 | 7.480 | 7.240 | 7.410 | 7.410 | 27,197,308 |
| 2026-05-15 | 7.620 | 7.660 | 7.290 | 7.390 | 7.390 | 45,320,668 |
| 2026-05-14 | 7.860 | 7.950 | 7.610 | 7.620 | 7.620 | 55,114,395 |
| 2026-05-13 | 7.880 | 8.060 | 7.760 | 7.920 | 7.920 | 82,025,815 |
| 2026-05-12 | 7.550 | 7.930 | 7.490 | 7.850 | 7.850 | 84,459,787 |
| 2026-05-11 | 7.630 | 7.660 | 7.480 | 7.530 | 7.530 | 34,305,147 |
| 2026-05-08 | 7.390 | 7.630 | 7.370 | 7.610 | 7.610 | 44,412,917 |
| 2026-05-07 | 7.440 | 7.580 | 7.360 | 7.440 | 7.440 | 30,832,845 |
| 2026-05-06 | 7.300 | 7.470 | 7.300 | 7.420 | 7.420 | 29,981,819 |
| 2026-04-30 | 7.450 | 7.500 | 7.250 | 7.280 | 7.280 | 32,943,070 |
| 2026-04-29 | 7.210 | 7.490 | 7.190 | 7.440 | 7.440 | 31,339,995 |
| 2026-04-28 | 7.360 | 7.460 | 7.200 | 7.260 | 7.260 | 26,309,807 |
| 2026-04-27 | 7.390 | 7.440 | 7.300 | 7.420 | 7.420 | 26,658,053 |
| 2026-04-24 | 7.470 | 7.560 | 7.310 | 7.390 | 7.390 | 26,371,744 |
| 2026-04-23 | 7.600 | 7.680 | 7.320 | 7.440 | 7.440 | 39,586,745 |
| 2026-04-22 | 7.340 | 7.780 | 7.300 | 7.580 | 7.580 | 63,794,882 |
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.