Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-23 | 4.410 | 4.450 | 4.410 | 4.420 | 4.420 | 24,001,734 |
| 2025-04-22 | 4.380 | 4.490 | 4.380 | 4.400 | 4.400 | 29,066,995 |
| 2025-04-21 | 4.310 | 4.420 | 4.250 | 4.420 | 4.420 | 33,515,042 |
| 2025-04-18 | 4.350 | 4.380 | 4.260 | 4.310 | 4.310 | 27,682,016 |
| 2025-04-17 | 4.230 | 4.480 | 4.220 | 4.380 | 4.380 | 46,760,430 |
| 2025-04-16 | 4.450 | 4.470 | 4.220 | 4.270 | 4.270 | 46,833,316 |
| 2025-04-15 | 4.590 | 4.600 | 4.430 | 4.470 | 4.470 | 34,774,000 |
| 2025-04-14 | 4.430 | 4.600 | 4.430 | 4.560 | 4.560 | 50,208,851 |
| 2025-04-11 | 4.360 | 4.450 | 4.360 | 4.390 | 4.390 | 41,586,700 |
| 2025-04-10 | 4.440 | 4.540 | 4.370 | 4.420 | 4.420 | 58,620,610 |
| 2025-04-09 | 4.180 | 4.410 | 3.870 | 4.350 | 4.350 | 81,773,741 |
| 2025-04-08 | 4.650 | 4.720 | 4.280 | 4.300 | 4.300 | 92,290,367 |
| 2025-04-07 | 4.900 | 4.950 | 4.760 | 4.760 | 4.760 | 38,933,259 |
| 2025-04-03 | 5.360 | 5.550 | 5.240 | 5.290 | 5.290 | 81,310,308 |
| 2025-04-02 | 5.400 | 5.510 | 5.320 | 5.460 | 5.460 | 92,420,746 |
| 2025-04-01 | 5.260 | 5.640 | 5.240 | 5.420 | 5.420 | 105,417,512 |
| 2025-03-31 | 5.330 | 5.480 | 5.170 | 5.240 | 5.240 | 114,371,857 |
| 2025-03-28 | 5.190 | 5.670 | 5.180 | 5.460 | 5.460 | 163,621,762 |
| 2025-03-27 | 5.380 | 5.380 | 5.140 | 5.150 | 5.150 | 92,099,802 |
| 2025-03-26 | 5.460 | 5.580 | 5.360 | 5.430 | 5.430 | 107,002,201 |
| 2025-03-25 | 5.450 | 5.700 | 5.280 | 5.460 | 5.460 | 168,711,291 |
| 2025-03-24 | 5.280 | 5.440 | 5.180 | 5.440 | 5.440 | 150,706,141 |
| 2025-03-21 | 5.000 | 5.440 | 4.940 | 5.250 | 5.250 | 148,818,847 |
| 2025-03-20 | 4.970 | 5.100 | 4.880 | 5.030 | 5.030 | 65,567,933 |
| 2025-03-19 | 5.060 | 5.070 | 4.960 | 4.970 | 4.970 | 64,501,605 |
| 2025-03-18 | 5.000 | 5.300 | 5.000 | 5.110 | 5.110 | 95,452,117 |
| 2025-03-17 | 5.110 | 5.130 | 4.970 | 5.000 | 5.000 | 86,873,155 |
| 2025-03-14 | 5.120 | 5.180 | 5.040 | 5.150 | 5.150 | 50,553,148 |
| 2025-03-13 | 5.240 | 5.300 | 5.040 | 5.130 | 5.130 | 69,943,692 |
| 2025-03-12 | 5.110 | 5.350 | 5.100 | 5.240 | 5.240 | 98,537,821 |
| 2025-03-11 | 5.000 | 5.140 | 4.980 | 5.100 | 5.100 | 48,891,284 |
| 2025-03-10 | 5.100 | 5.170 | 5.000 | 5.070 | 5.070 | 49,199,823 |
| 2025-03-07 | 5.060 | 5.170 | 4.980 | 5.030 | 5.030 | 70,727,385 |
| 2025-03-06 | 5.050 | 5.100 | 5.030 | 5.080 | 5.080 | 52,965,108 |
| 2025-03-05 | 5.000 | 5.060 | 4.930 | 5.030 | 5.030 | 42,526,800 |
| 2025-03-04 | 4.920 | 5.040 | 4.900 | 5.020 | 5.020 | 40,088,941 |
| 2025-03-03 | 4.900 | 5.010 | 4.820 | 4.970 | 4.970 | 48,586,405 |
| 2025-02-28 | 4.990 | 5.050 | 4.870 | 4.900 | 4.900 | 57,238,155 |
| 2025-02-27 | 5.110 | 5.130 | 4.940 | 5.010 | 5.010 | 64,269,000 |
| 2025-02-26 | 5.100 | 5.150 | 5.040 | 5.130 | 5.130 | 72,544,295 |
| 2025-02-25 | 5.180 | 5.300 | 5.080 | 5.110 | 5.110 | 91,610,968 |
| 2025-02-24 | 5.050 | 5.210 | 4.960 | 5.210 | 5.210 | 107,007,794 |
| 2025-02-21 | 4.980 | 5.080 | 4.910 | 5.040 | 5.040 | 92,682,447 |
| 2025-02-20 | 4.910 | 5.060 | 4.840 | 4.980 | 4.980 | 98,133,006 |
| 2025-02-19 | 4.740 | 5.020 | 4.710 | 4.950 | 4.950 | 85,767,835 |
| 2025-02-18 | 4.860 | 4.930 | 4.700 | 4.740 | 4.740 | 65,916,450 |
| 2025-02-17 | 4.730 | 4.890 | 4.730 | 4.830 | 4.830 | 59,051,697 |
| 2025-02-14 | 4.820 | 4.880 | 4.690 | 4.720 | 4.720 | 61,615,200 |
| 2025-02-13 | 4.980 | 4.990 | 4.830 | 4.840 | 4.840 | 68,075,900 |
| 2025-02-12 | 4.970 | 5.050 | 4.910 | 4.970 | 4.970 | 79,784,309 |
| 2025-02-11 | 4.900 | 5.000 | 4.870 | 4.960 | 4.960 | 97,482,008 |
| 2025-02-10 | 4.880 | 4.920 | 4.820 | 4.870 | 4.870 | 77,149,005 |
| 2025-02-07 | 4.670 | 4.920 | 4.650 | 4.880 | 4.880 | 98,966,051 |
| 2025-02-06 | 4.590 | 4.680 | 4.530 | 4.680 | 4.680 | 68,494,797 |
| 2025-02-05 | 4.620 | 4.660 | 4.440 | 4.630 | 4.630 | 66,129,704 |
| 2025-01-27 | 4.920 | 4.940 | 4.580 | 4.580 | 4.580 | 94,838,325 |
| 2025-01-24 | 4.860 | 5.090 | 4.760 | 4.980 | 4.980 | 107,570,308 |
| 2025-01-23 | 5.000 | 5.190 | 4.900 | 4.900 | 4.900 | 168,567,696 |
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.