Baosheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.310	5.420	5.240	5.370	5.370	29,919,761
2022-01-28	5.020	5.330	4.850	5.220	5.220	46,823,089
2022-01-27	5.120	5.190	4.950	5.000	5.000	33,350,320
2022-01-26	5.020	5.120	5.010	5.070	5.070	16,902,047
2022-01-25	5.140	5.190	4.990	5.010	5.010	17,422,700
2022-01-24	5.170	5.200	5.090	5.150	5.150	18,114,297
2022-01-21	5.170	5.240	5.110	5.170	5.170	21,835,348
2022-01-20	5.430	5.470	5.160	5.200	5.200	31,556,152
2022-01-19	5.450	5.490	5.340	5.440	5.440	22,465,039
2022-01-18	5.550	5.580	5.440	5.470	5.470	22,582,139
2022-01-17	5.600	5.650	5.530	5.570	5.570	20,913,674
2022-01-14	5.600	5.730	5.590	5.620	5.620	13,203,552
2022-01-13	5.700	5.780	5.620	5.650	5.650	16,135,643
2022-01-12	5.630	5.790	5.630	5.700	5.700	25,849,457
2022-01-11	5.610	5.670	5.560	5.600	5.600	16,352,925
2022-01-10	5.580	5.640	5.530	5.630	5.630	13,461,733
2022-01-07	5.750	5.800	5.550	5.560	5.560	27,250,312
2022-01-06	5.530	5.810	5.530	5.750	5.750	30,309,031
2022-01-05	5.970	5.970	5.550	5.620	5.620	51,734,153
2022-01-04	5.940	6.020	5.910	5.990	5.990	27,870,043
2021-12-31	5.860	6.060	5.860	5.930	5.930	32,123,443
2021-12-30	5.840	5.960	5.800	5.870	5.870	22,213,319
2021-12-29	5.800	6.010	5.730	5.850	5.850	31,065,913
2021-12-28	5.800	5.830	5.720	5.810	5.810	18,170,394
2021-12-27	5.720	5.870	5.640	5.750	5.750	27,992,947
2021-12-24	6.050	6.080	5.770	5.780	5.780	36,454,767
2021-12-23	5.920	6.120	5.810	6.050	6.050	32,423,191
2021-12-22	5.920	5.990	5.850	5.920	5.920	30,666,054
2021-12-21	5.920	6.000	5.870	5.920	5.920	27,287,430
2021-12-20	6.070	6.110	5.860	5.880	5.880	56,566,470
2021-12-17	6.290	6.400	6.230	6.300	6.300	27,876,536
2021-12-16	6.390	6.460	6.250	6.300	6.300	37,441,722
2021-12-15	6.150	6.600	6.120	6.390	6.390	72,240,783
2021-12-14	6.060	6.480	6.050	6.250	6.250	82,830,317
2021-12-13	5.900	6.070	5.860	5.950	5.950	54,925,302
2021-12-10	6.030	6.070	5.810	5.880	5.880	47,633,154
2021-12-09	6.260	6.300	5.980	6.030	6.030	55,442,496
2021-12-08	6.400	6.430	6.150	6.230	6.230	43,409,166
2021-12-07	6.410	6.500	6.060	6.150	6.150	53,257,206
2021-12-06	6.510	6.660	6.400	6.420	6.420	40,288,482
2021-12-03	6.600	6.840	6.500	6.580	6.580	48,849,910
2021-12-02	6.820	6.820	6.300	6.550	6.550	74,122,709
2021-12-01	6.900	6.940	6.640	6.820	6.820	49,936,329
2021-11-30	7.220	7.250	6.770	6.800	6.800	68,341,019
2021-11-29	7.210	7.500	7.180	7.190	7.190	76,020,431
2021-11-26	6.850	7.680	6.700	7.440	7.440	129,504,249
2021-11-25	6.440	7.050	6.440	7.050	7.050	125,803,771
2021-11-24	6.300	6.670	6.290	6.410	6.410	55,701,643
2021-11-23	6.400	6.560	6.250	6.350	6.350	59,798,908
2021-11-22	6.300	6.600	6.040	6.380	6.380	94,542,513
2021-11-19	6.520	6.850	6.400	6.470	6.470	132,263,790
2021-11-18	7.160	7.160	6.680	6.760	6.760	251,068,277
2021-11-17	6.180	6.510	6.180	6.510	6.510	81,752,762
2021-11-16	5.550	6.180	5.400	5.920	5.920	112,576,390
2021-11-15	5.550	5.710	5.450	5.620	5.620	56,260,297
2021-11-12	5.200	5.640	5.190	5.550	5.550	63,185,823
2021-11-11	5.330	5.420	5.180	5.210	5.210	48,129,516
2021-11-10	5.370	5.570	5.260	5.460	5.460	42,334,693
2021-11-09	5.510	5.680	5.320	5.390	5.390	53,990,503
2021-11-08	5.300	5.390	5.190	5.300	5.300	35,122,064

← NewerPage 20 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.