Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.400 | 5.530 | 5.330 | 5.440 | 5.440 | 38,600,423 |
| 2025-10-21 | 5.280 | 5.440 | 5.270 | 5.420 | 5.420 | 31,770,013 |
| 2025-10-20 | 5.160 | 5.470 | 5.160 | 5.290 | 5.290 | 46,498,850 |
| 2025-10-17 | 5.550 | 5.560 | 5.090 | 5.110 | 5.110 | 61,613,662 |
| 2025-10-16 | 5.630 | 5.700 | 5.530 | 5.560 | 5.560 | 25,404,454 |
| 2025-10-15 | 5.560 | 5.640 | 5.510 | 5.630 | 5.630 | 30,322,515 |
| 2025-10-14 | 5.710 | 5.750 | 5.570 | 5.580 | 5.580 | 39,997,874 |
| 2025-10-13 | 5.400 | 5.720 | 5.340 | 5.700 | 5.700 | 50,475,306 |
| 2025-10-10 | 5.530 | 5.670 | 5.450 | 5.600 | 5.600 | 49,439,481 |
| 2025-10-09 | 5.360 | 5.570 | 5.270 | 5.560 | 5.560 | 71,982,599 |
| 2025-09-30 | 5.140 | 5.330 | 5.120 | 5.240 | 5.240 | 33,507,543 |
| 2025-09-29 | 5.130 | 5.200 | 5.060 | 5.160 | 5.160 | 21,049,023 |
| 2025-09-26 | 5.210 | 5.250 | 5.140 | 5.150 | 5.150 | 21,792,461 |
| 2025-09-25 | 5.160 | 5.250 | 5.150 | 5.200 | 5.200 | 25,092,793 |
| 2025-09-24 | 5.160 | 5.180 | 5.060 | 5.170 | 5.170 | 19,696,712 |
| 2025-09-23 | 5.170 | 5.190 | 5.000 | 5.140 | 5.140 | 25,334,962 |
| 2025-09-22 | 5.130 | 5.180 | 5.080 | 5.180 | 5.180 | 16,184,835 |
| 2025-09-19 | 5.200 | 5.240 | 5.130 | 5.160 | 5.160 | 19,169,300 |
| 2025-09-18 | 5.260 | 5.340 | 5.150 | 5.210 | 5.210 | 32,924,223 |
| 2025-09-17 | 5.220 | 5.320 | 5.190 | 5.290 | 5.290 | 24,416,403 |
| 2025-09-16 | 5.200 | 5.240 | 5.130 | 5.240 | 5.240 | 24,645,115 |
| 2025-09-15 | 5.280 | 5.300 | 5.190 | 5.210 | 5.210 | 22,622,255 |
| 2025-09-12 | 5.250 | 5.330 | 5.230 | 5.270 | 5.270 | 25,239,282 |
| 2025-09-11 | 5.140 | 5.250 | 5.100 | 5.250 | 5.250 | 23,917,431 |
| 2025-09-10 | 5.220 | 5.240 | 5.130 | 5.160 | 5.160 | 20,967,964 |
| 2025-09-09 | 5.310 | 5.320 | 5.180 | 5.200 | 5.200 | 24,405,408 |
| 2025-09-08 | 5.340 | 5.360 | 5.230 | 5.320 | 5.320 | 28,290,971 |
| 2025-09-05 | 5.250 | 5.320 | 5.200 | 5.310 | 5.310 | 29,555,131 |
| 2025-09-04 | 5.280 | 5.390 | 5.140 | 5.210 | 5.210 | 27,685,387 |
| 2025-09-03 | 5.410 | 5.440 | 5.260 | 5.280 | 5.280 | 29,408,959 |
| 2025-09-02 | 5.630 | 5.630 | 5.340 | 5.390 | 5.390 | 48,380,622 |
| 2025-09-01 | 5.710 | 5.730 | 5.590 | 5.630 | 5.630 | 33,505,125 |
| 2025-08-29 | 5.710 | 5.750 | 5.630 | 5.680 | 5.680 | 30,595,563 |
| 2025-08-28 | 5.680 | 5.750 | 5.510 | 5.710 | 5.710 | 34,984,380 |
| 2025-08-27 | 5.760 | 5.850 | 5.660 | 5.660 | 5.660 | 33,764,881 |
| 2025-08-26 | 5.690 | 5.790 | 5.660 | 5.760 | 5.760 | 30,930,521 |
| 2025-08-25 | 5.750 | 5.760 | 5.650 | 5.710 | 5.710 | 34,217,094 |
| 2025-08-22 | 5.700 | 5.730 | 5.620 | 5.720 | 5.720 | 27,510,815 |
| 2025-08-21 | 5.790 | 5.810 | 5.660 | 5.710 | 5.710 | 28,167,232 |
| 2025-08-20 | 5.770 | 5.790 | 5.690 | 5.760 | 5.760 | 24,867,380 |
| 2025-08-19 | 5.740 | 5.790 | 5.650 | 5.790 | 5.790 | 37,300,031 |
| 2025-08-18 | 5.670 | 5.750 | 5.660 | 5.720 | 5.720 | 37,461,313 |
| 2025-08-15 | 5.490 | 5.650 | 5.480 | 5.650 | 5.650 | 32,926,103 |
| 2025-08-14 | 5.700 | 5.710 | 5.480 | 5.500 | 5.500 | 42,044,209 |
| 2025-08-13 | 5.610 | 5.690 | 5.560 | 5.690 | 5.690 | 42,718,094 |
| 2025-08-12 | 5.530 | 5.650 | 5.500 | 5.610 | 5.610 | 41,559,535 |
| 2025-08-11 | 5.530 | 5.550 | 5.490 | 5.530 | 5.530 | 28,281,959 |
| 2025-08-08 | 5.420 | 5.580 | 5.410 | 5.480 | 5.480 | 29,144,135 |
| 2025-08-07 | 5.520 | 5.520 | 5.390 | 5.430 | 5.430 | 35,296,472 |
| 2025-08-06 | 5.310 | 5.480 | 5.260 | 5.460 | 5.460 | 37,394,036 |
| 2025-08-05 | 5.250 | 5.330 | 5.240 | 5.310 | 5.310 | 26,726,498 |
| 2025-08-04 | 5.150 | 5.240 | 5.130 | 5.240 | 5.240 | 20,313,514 |
| 2025-08-01 | 5.170 | 5.200 | 5.120 | 5.180 | 5.180 | 21,806,220 |
| 2025-07-31 | 5.200 | 5.270 | 5.140 | 5.160 | 5.160 | 20,757,340 |
| 2025-07-30 | 5.300 | 5.320 | 5.180 | 5.210 | 5.210 | 23,858,905 |
| 2025-07-29 | 5.270 | 5.300 | 5.200 | 5.290 | 5.290 | 21,917,291 |
| 2025-07-28 | 5.340 | 5.340 | 5.250 | 5.290 | 5.290 | 29,903,685 |
| 2025-07-25 | 5.420 | 5.420 | 5.320 | 5.330 | 5.330 | 28,856,496 |
| 2025-07-24 | 5.390 | 5.470 | 5.380 | 5.420 | 5.420 | 35,109,529 |
| 2025-07-23 | 5.550 | 5.630 | 5.360 | 5.390 | 5.390 | 64,606,949 |
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.