Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.410 | 5.540 | 5.370 | 5.470 | 5.470 | 53,221,750 |
| 2025-07-21 | 5.260 | 5.380 | 5.230 | 5.370 | 5.370 | 45,571,107 |
| 2025-07-18 | 5.230 | 5.270 | 5.190 | 5.220 | 5.220 | 22,656,699 |
| 2025-07-17 | 5.170 | 5.220 | 5.170 | 5.220 | 5.220 | 24,231,642 |
| 2025-07-16 | 5.250 | 5.280 | 5.150 | 5.170 | 5.170 | 35,564,518 |
| 2025-07-15 | 5.220 | 5.330 | 5.190 | 5.240 | 5.240 | 47,333,530 |
| 2025-07-14 | 5.180 | 5.280 | 5.160 | 5.230 | 5.230 | 54,667,415 |
| 2025-07-11 | 5.060 | 5.120 | 5.040 | 5.080 | 5.080 | 24,673,933 |
| 2025-07-10 | 5.060 | 5.100 | 5.040 | 5.090 | 5.090 | 21,377,025 |
| 2025-07-09 | 5.110 | 5.180 | 5.070 | 5.080 | 5.080 | 35,664,538 |
| 2025-07-08 | 5.090 | 5.110 | 5.040 | 5.110 | 5.110 | 25,738,853 |
| 2025-07-07 | 5.040 | 5.110 | 5.000 | 5.110 | 5.110 | 22,551,832 |
| 2025-07-04 | 5.080 | 5.120 | 5.030 | 5.050 | 5.050 | 27,623,236 |
| 2025-07-03 | 5.100 | 5.150 | 5.050 | 5.090 | 5.090 | 24,550,957 |
| 2025-07-02 | 5.090 | 5.160 | 5.050 | 5.110 | 5.110 | 40,399,058 |
| 2025-07-01 | 5.060 | 5.180 | 5.040 | 5.090 | 5.090 | 44,922,165 |
| 2025-06-30 | 4.960 | 5.080 | 4.960 | 5.060 | 5.060 | 48,298,565 |
| 2025-06-27 | 4.930 | 4.990 | 4.910 | 4.950 | 4.950 | 29,817,050 |
| 2025-06-26 | 4.930 | 5.020 | 4.900 | 4.920 | 4.920 | 35,666,890 |
| 2025-06-25 | 4.900 | 4.940 | 4.860 | 4.910 | 4.910 | 23,654,776 |
| 2025-06-24 | 4.800 | 4.930 | 4.790 | 4.910 | 4.910 | 24,468,319 |
| 2025-06-23 | 4.700 | 4.790 | 4.660 | 4.790 | 4.790 | 18,643,666 |
| 2025-06-20 | 4.800 | 4.810 | 4.680 | 4.710 | 4.710 | 23,405,927 |
| 2025-06-19 | 4.970 | 4.980 | 4.770 | 4.780 | 4.780 | 42,445,990 |
| 2025-06-18 | 5.020 | 5.050 | 4.970 | 4.980 | 4.980 | 30,753,200 |
| 2025-06-17 | 5.160 | 5.180 | 5.010 | 5.060 | 5.060 | 49,319,095 |
| 2025-06-16 | 4.970 | 5.360 | 4.940 | 5.180 | 5.180 | 77,925,838 |
| 2025-06-13 | 5.010 | 5.240 | 4.920 | 5.060 | 5.060 | 66,378,460 |
| 2025-06-12 | 5.010 | 5.050 | 4.970 | 5.010 | 5.010 | 23,093,064 |
| 2025-06-11 | 5.070 | 5.090 | 4.990 | 5.020 | 5.020 | 37,952,272 |
| 2025-06-10 | 5.070 | 5.190 | 5.020 | 5.100 | 5.100 | 54,614,756 |
| 2025-06-09 | 5.080 | 5.160 | 5.080 | 5.100 | 5.100 | 30,029,464 |
| 2025-06-06 | 5.080 | 5.150 | 5.050 | 5.070 | 5.070 | 33,968,436 |
| 2025-06-05 | 5.130 | 5.160 | 5.060 | 5.120 | 5.120 | 49,087,444 |
| 2025-06-04 | 5.200 | 5.320 | 5.110 | 5.130 | 5.130 | 72,503,918 |
| 2025-06-03 | 4.860 | 5.240 | 4.840 | 5.190 | 5.190 | 96,714,067 |
| 2025-05-30 | 5.070 | 5.080 | 4.850 | 4.910 | 4.910 | 50,200,526 |
| 2025-05-29 | 4.930 | 5.230 | 4.920 | 5.070 | 5.070 | 76,915,104 |
| 2025-05-28 | 4.910 | 5.050 | 4.880 | 4.960 | 4.960 | 58,369,782 |
| 2025-05-27 | 4.880 | 4.980 | 4.820 | 4.940 | 4.940 | 57,733,295 |
| 2025-05-26 | 4.730 | 5.000 | 4.720 | 4.900 | 4.900 | 71,071,563 |
| 2025-05-23 | 4.820 | 4.820 | 4.680 | 4.700 | 4.700 | 25,897,800 |
| 2025-05-22 | 4.840 | 4.890 | 4.750 | 4.760 | 4.760 | 23,987,883 |
| 2025-05-21 | 4.890 | 4.890 | 4.800 | 4.840 | 4.840 | 31,065,175 |
| 2025-05-20 | 4.860 | 5.020 | 4.830 | 4.900 | 4.900 | 36,111,225 |
| 2025-05-19 | 4.780 | 4.920 | 4.720 | 4.910 | 4.910 | 42,473,249 |
| 2025-05-16 | 4.740 | 4.930 | 4.720 | 4.780 | 4.780 | 50,086,267 |
| 2025-05-15 | 4.810 | 4.810 | 4.700 | 4.740 | 4.740 | 27,962,390 |
| 2025-05-14 | 4.790 | 4.870 | 4.780 | 4.820 | 4.820 | 26,628,580 |
| 2025-05-13 | 4.910 | 4.930 | 4.780 | 4.810 | 4.810 | 27,244,300 |
| 2025-05-12 | 4.840 | 4.930 | 4.830 | 4.870 | 4.870 | 32,698,367 |
| 2025-05-09 | 4.910 | 4.920 | 4.770 | 4.810 | 4.810 | 34,322,725 |
| 2025-05-08 | 4.670 | 4.980 | 4.670 | 4.910 | 4.910 | 58,827,810 |
| 2025-05-07 | 4.700 | 4.730 | 4.630 | 4.710 | 4.710 | 40,351,720 |
| 2025-05-06 | 4.540 | 4.680 | 4.510 | 4.660 | 4.660 | 44,524,726 |
| 2025-04-30 | 4.340 | 4.620 | 4.330 | 4.470 | 4.470 | 57,444,030 |
| 2025-04-29 | 4.300 | 4.350 | 4.260 | 4.280 | 4.280 | 17,871,900 |
| 2025-04-28 | 4.440 | 4.450 | 4.300 | 4.310 | 4.310 | 21,198,350 |
| 2025-04-25 | 4.400 | 4.450 | 4.360 | 4.390 | 4.390 | 23,764,263 |
| 2025-04-24 | 4.440 | 4.520 | 4.370 | 4.400 | 4.400 | 28,352,510 |
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.