Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.510 | 7.510 | 7.280 | 7.340 | 7.340 | 35,735,448 |
| 2026-04-20 | 7.280 | 7.580 | 7.250 | 7.570 | 7.570 | 55,952,741 |
| 2026-04-17 | 7.240 | 7.280 | 7.140 | 7.230 | 7.230 | 29,847,011 |
| 2026-04-16 | 7.380 | 7.390 | 7.180 | 7.250 | 7.250 | 46,875,522 |
| 2026-04-15 | 7.400 | 7.640 | 7.280 | 7.360 | 7.360 | 55,320,368 |
| 2026-04-14 | 7.300 | 7.310 | 7.150 | 7.250 | 7.250 | 33,522,711 |
| 2026-04-13 | 7.000 | 7.370 | 6.920 | 7.300 | 7.300 | 67,143,171 |
| 2026-04-10 | 7.000 | 7.280 | 6.880 | 7.090 | 7.090 | 60,896,799 |
| 2026-04-09 | 6.830 | 6.970 | 6.680 | 6.970 | 6.970 | 35,037,587 |
| 2026-04-08 | 6.710 | 6.920 | 6.710 | 6.900 | 6.900 | 36,884,510 |
| 2026-04-07 | 6.520 | 6.790 | 6.500 | 6.610 | 6.610 | 26,666,541 |
| 2026-04-03 | 6.630 | 6.650 | 6.510 | 6.520 | 6.520 | 16,599,100 |
| 2026-04-02 | 6.690 | 6.830 | 6.560 | 6.620 | 6.620 | 25,434,600 |
| 2026-04-01 | 6.700 | 6.730 | 6.580 | 6.680 | 6.680 | 20,784,483 |
| 2026-03-31 | 6.660 | 6.820 | 6.570 | 6.610 | 6.610 | 27,772,432 |
| 2026-03-30 | 6.580 | 6.680 | 6.400 | 6.680 | 6.680 | 29,431,400 |
| 2026-03-27 | 6.490 | 6.740 | 6.400 | 6.670 | 6.670 | 34,743,606 |
| 2026-03-26 | 6.510 | 6.570 | 6.350 | 6.480 | 6.480 | 22,177,812 |
| 2026-03-25 | 6.430 | 6.540 | 6.430 | 6.530 | 6.530 | 22,776,985 |
| 2026-03-24 | 6.200 | 6.430 | 6.120 | 6.430 | 6.430 | 29,536,318 |
| 2026-03-23 | 6.140 | 6.380 | 6.070 | 6.120 | 6.120 | 36,973,696 |
| 2026-03-20 | 6.560 | 6.660 | 6.330 | 6.330 | 6.330 | 25,216,735 |
| 2026-03-19 | 6.610 | 6.750 | 6.500 | 6.550 | 6.550 | 23,707,621 |
| 2026-03-18 | 6.720 | 6.820 | 6.620 | 6.800 | 6.800 | 25,806,182 |
| 2026-03-17 | 6.990 | 7.020 | 6.650 | 6.650 | 6.650 | 37,283,755 |
| 2026-03-16 | 7.310 | 7.320 | 6.910 | 6.950 | 6.950 | 51,563,397 |
| 2026-03-13 | 7.460 | 7.500 | 7.310 | 7.330 | 7.330 | 31,708,400 |
| 2026-03-12 | 7.600 | 7.610 | 7.380 | 7.500 | 7.500 | 38,627,451 |
| 2026-03-11 | 7.690 | 7.730 | 7.580 | 7.620 | 7.620 | 36,349,153 |
| 2026-03-10 | 7.720 | 7.740 | 7.580 | 7.680 | 7.680 | 49,791,252 |
| 2026-03-09 | 7.460 | 7.750 | 7.440 | 7.720 | 7.720 | 60,233,752 |
| 2026-03-06 | 7.580 | 7.720 | 7.530 | 7.570 | 7.570 | 54,277,545 |
| 2026-03-05 | 7.290 | 7.720 | 7.290 | 7.640 | 7.640 | 79,751,719 |
| 2026-03-04 | 6.810 | 7.310 | 6.770 | 7.210 | 7.210 | 41,447,201 |
| 2026-03-03 | 7.560 | 7.590 | 7.050 | 7.060 | 7.060 | 54,312,087 |
| 2026-03-02 | 7.480 | 7.650 | 7.450 | 7.530 | 7.530 | 41,950,774 |
| 2026-02-27 | 7.550 | 7.650 | 7.520 | 7.590 | 7.590 | 41,213,523 |
| 2026-02-26 | 7.360 | 7.610 | 7.340 | 7.600 | 7.600 | 56,885,869 |
| 2026-02-25 | 7.380 | 7.430 | 7.300 | 7.380 | 7.380 | 33,775,658 |
| 2026-02-24 | 7.190 | 7.430 | 7.190 | 7.370 | 7.370 | 40,479,302 |
| 2026-02-13 | 7.160 | 7.230 | 7.120 | 7.130 | 7.130 | 22,318,883 |
| 2026-02-12 | 7.170 | 7.330 | 7.060 | 7.200 | 7.200 | 35,742,050 |
| 2026-02-11 | 7.110 | 7.190 | 7.000 | 7.140 | 7.140 | 18,407,848 |
| 2026-02-10 | 7.220 | 7.250 | 7.120 | 7.150 | 7.150 | 24,321,450 |
| 2026-02-09 | 7.240 | 7.260 | 7.160 | 7.220 | 7.220 | 23,845,696 |
| 2026-02-06 | 7.040 | 7.280 | 7.030 | 7.150 | 7.150 | 25,308,289 |
| 2026-02-05 | 7.270 | 7.270 | 7.070 | 7.100 | 7.100 | 29,028,975 |
| 2026-02-04 | 7.230 | 7.440 | 7.220 | 7.300 | 7.300 | 32,221,458 |
| 2026-02-03 | 7.080 | 7.280 | 7.030 | 7.280 | 7.280 | 43,297,991 |
| 2026-02-02 | 7.070 | 7.220 | 7.000 | 7.010 | 7.010 | 36,488,558 |
| 2026-01-30 | 7.000 | 7.240 | 6.980 | 7.110 | 7.110 | 49,146,444 |
| 2026-01-29 | 7.150 | 7.180 | 7.010 | 7.050 | 7.050 | 50,069,170 |
| 2026-01-28 | 7.350 | 7.550 | 7.150 | 7.200 | 7.200 | 59,323,335 |
| 2026-01-27 | 7.680 | 7.680 | 7.130 | 7.440 | 7.440 | 81,166,341 |
| 2026-01-26 | 7.780 | 7.930 | 7.650 | 7.750 | 7.750 | 79,137,731 |
| 2026-01-23 | 7.600 | 7.740 | 7.540 | 7.730 | 7.730 | 58,870,358 |
| 2026-01-22 | 7.440 | 7.600 | 7.440 | 7.580 | 7.580 | 44,139,464 |
| 2026-01-21 | 7.530 | 7.570 | 7.420 | 7.460 | 7.460 | 49,693,902 |
| 2026-01-20 | 7.870 | 7.870 | 7.540 | 7.610 | 7.610 | 67,838,613 |
| 2026-01-19 | 7.620 | 7.990 | 7.560 | 7.870 | 7.870 | 87,373,725 |
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.