Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.820 | 7.890 | 7.590 | 7.630 | 7.630 | 81,875,281 |
| 2026-01-15 | 7.670 | 7.750 | 7.460 | 7.650 | 7.650 | 94,701,101 |
| 2026-01-14 | 8.030 | 8.350 | 7.710 | 7.850 | 7.850 | 148,797,082 |
| 2026-01-13 | 8.890 | 8.970 | 8.190 | 8.190 | 8.190 | 200,638,479 |
| 2026-01-12 | 9.180 | 9.380 | 8.850 | 9.100 | 9.100 | 262,781,885 |
| 2026-01-09 | 7.820 | 8.760 | 7.820 | 8.760 | 8.760 | 248,629,137 |
| 2026-01-08 | 7.840 | 8.400 | 7.700 | 7.960 | 7.960 | 221,959,937 |
| 2026-01-07 | 7.300 | 8.090 | 7.120 | 7.810 | 7.810 | 242,930,928 |
| 2026-01-06 | 7.480 | 7.530 | 7.160 | 7.350 | 7.350 | 151,526,391 |
| 2026-01-05 | 7.280 | 7.980 | 7.280 | 7.620 | 7.620 | 176,877,815 |
| 2025-12-31 | 6.840 | 7.550 | 6.830 | 7.300 | 7.300 | 176,587,174 |
| 2025-12-30 | 6.840 | 7.330 | 6.750 | 6.860 | 6.860 | 148,272,205 |
| 2025-12-29 | 6.760 | 7.090 | 6.700 | 6.960 | 6.960 | 135,944,345 |
| 2025-12-26 | 6.870 | 6.870 | 6.600 | 6.750 | 6.750 | 107,098,162 |
| 2025-12-25 | 6.690 | 6.940 | 6.670 | 6.880 | 6.880 | 127,503,952 |
| 2025-12-24 | 6.700 | 6.780 | 6.330 | 6.750 | 6.750 | 133,093,324 |
| 2025-12-23 | 6.640 | 6.650 | 6.440 | 6.520 | 6.520 | 82,494,345 |
| 2025-12-22 | 6.940 | 7.020 | 6.600 | 6.660 | 6.660 | 122,189,634 |
| 2025-12-19 | 6.410 | 7.030 | 6.410 | 6.800 | 6.800 | 182,867,794 |
| 2025-12-18 | 6.400 | 6.630 | 6.310 | 6.390 | 6.390 | 100,897,354 |
| 2025-12-17 | 6.460 | 6.670 | 6.310 | 6.470 | 6.470 | 121,799,884 |
| 2025-12-16 | 6.600 | 6.730 | 6.490 | 6.580 | 6.580 | 152,382,471 |
| 2025-12-15 | 6.700 | 7.040 | 6.580 | 6.820 | 6.820 | 218,143,111 |
| 2025-12-12 | 6.300 | 6.820 | 6.300 | 6.760 | 6.760 | 255,760,224 |
| 2025-12-11 | 6.390 | 6.620 | 6.310 | 6.440 | 6.440 | 182,906,046 |
| 2025-12-10 | 6.370 | 6.550 | 6.180 | 6.380 | 6.380 | 218,073,284 |
| 2025-12-09 | 6.750 | 7.130 | 6.490 | 6.520 | 6.520 | 340,985,589 |
| 2025-12-08 | 6.290 | 6.480 | 6.160 | 6.480 | 6.480 | 200,944,029 |
| 2025-12-05 | 5.330 | 5.890 | 5.280 | 5.890 | 5.890 | 79,177,746 |
| 2025-12-04 | 5.280 | 5.550 | 5.250 | 5.350 | 5.350 | 48,449,220 |
| 2025-12-03 | 5.250 | 5.330 | 5.240 | 5.250 | 5.250 | 26,573,240 |
| 2025-12-02 | 5.230 | 5.260 | 5.150 | 5.240 | 5.240 | 19,490,796 |
| 2025-12-01 | 5.200 | 5.380 | 5.190 | 5.250 | 5.250 | 37,335,967 |
| 2025-11-28 | 5.090 | 5.190 | 5.050 | 5.170 | 5.170 | 23,208,582 |
| 2025-11-27 | 5.080 | 5.150 | 5.070 | 5.080 | 5.080 | 20,685,067 |
| 2025-11-26 | 5.160 | 5.170 | 5.060 | 5.100 | 5.100 | 27,178,357 |
| 2025-11-25 | 5.110 | 5.220 | 5.100 | 5.140 | 5.140 | 29,555,751 |
| 2025-11-24 | 5.050 | 5.120 | 5.030 | 5.110 | 5.110 | 29,750,022 |
| 2025-11-21 | 5.320 | 5.320 | 5.020 | 5.040 | 5.040 | 61,970,641 |
| 2025-11-20 | 5.340 | 5.420 | 5.220 | 5.400 | 5.400 | 46,867,009 |
| 2025-11-19 | 5.460 | 5.520 | 5.280 | 5.340 | 5.340 | 33,633,160 |
| 2025-11-18 | 5.640 | 5.640 | 5.460 | 5.480 | 5.480 | 29,130,677 |
| 2025-11-17 | 5.670 | 5.770 | 5.590 | 5.640 | 5.640 | 27,999,905 |
| 2025-11-14 | 5.730 | 5.790 | 5.650 | 5.710 | 5.710 | 26,310,366 |
| 2025-11-13 | 5.690 | 5.790 | 5.630 | 5.740 | 5.740 | 24,498,570 |
| 2025-11-12 | 5.840 | 5.850 | 5.650 | 5.710 | 5.710 | 35,412,723 |
| 2025-11-11 | 5.860 | 5.910 | 5.830 | 5.860 | 5.860 | 36,067,114 |
| 2025-11-10 | 6.000 | 6.000 | 5.790 | 5.850 | 5.850 | 45,515,168 |
| 2025-11-07 | 5.840 | 6.080 | 5.830 | 5.950 | 5.950 | 62,565,942 |
| 2025-11-06 | 5.870 | 5.970 | 5.830 | 5.870 | 5.870 | 78,125,560 |
| 2025-11-05 | 5.510 | 5.940 | 5.470 | 5.880 | 5.880 | 102,467,539 |
| 2025-11-04 | 5.450 | 5.610 | 5.450 | 5.540 | 5.540 | 39,517,926 |
| 2025-11-03 | 5.380 | 5.530 | 5.350 | 5.480 | 5.480 | 54,198,857 |
| 2025-10-31 | 5.550 | 5.580 | 5.270 | 5.310 | 5.310 | 67,586,902 |
| 2025-10-30 | 5.640 | 5.640 | 5.500 | 5.530 | 5.530 | 33,101,087 |
| 2025-10-29 | 5.610 | 5.700 | 5.580 | 5.650 | 5.650 | 25,982,809 |
| 2025-10-28 | 5.560 | 5.700 | 5.520 | 5.610 | 5.610 | 33,524,147 |
| 2025-10-27 | 5.530 | 5.590 | 5.500 | 5.570 | 5.570 | 35,186,409 |
| 2025-10-24 | 5.530 | 5.560 | 5.480 | 5.520 | 5.520 | 25,932,803 |
| 2025-10-23 | 5.410 | 5.540 | 5.290 | 5.530 | 5.530 | 40,716,000 |
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.