Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.860 | 4.900 | 4.650 | 4.770 | 4.770 | 101,197,794 |
| 2025-01-20 | 4.690 | 5.090 | 4.690 | 4.900 | 4.900 | 136,666,073 |
| 2025-01-17 | 4.620 | 4.880 | 4.550 | 4.700 | 4.700 | 120,698,907 |
| 2025-01-16 | 4.540 | 4.700 | 4.490 | 4.610 | 4.610 | 103,057,895 |
| 2025-01-15 | 4.580 | 4.640 | 4.430 | 4.480 | 4.480 | 64,601,298 |
| 2025-01-14 | 4.340 | 4.590 | 4.320 | 4.580 | 4.580 | 80,940,057 |
| 2025-01-13 | 4.420 | 4.450 | 4.200 | 4.300 | 4.300 | 83,576,222 |
| 2025-01-10 | 4.830 | 4.940 | 4.500 | 4.520 | 4.520 | 113,982,543 |
| 2025-01-09 | 4.930 | 5.020 | 4.810 | 4.820 | 4.820 | 114,368,030 |
| 2025-01-08 | 4.790 | 5.080 | 4.740 | 5.000 | 5.000 | 160,133,524 |
| 2025-01-07 | 4.620 | 5.000 | 4.620 | 4.930 | 4.930 | 158,332,332 |
| 2025-01-06 | 4.850 | 4.980 | 4.780 | 4.780 | 4.780 | 133,826,493 |
| 2025-01-03 | 5.780 | 5.780 | 5.310 | 5.310 | 5.310 | 155,499,145 |
| 2025-01-02 | 5.800 | 6.300 | 5.670 | 5.900 | 5.900 | 281,796,821 |
| 2024-12-31 | 6.150 | 6.550 | 5.790 | 6.300 | 6.300 | 377,480,230 |
| 2024-12-30 | 6.660 | 6.920 | 5.800 | 5.960 | 5.960 | 277,352,286 |
| 2024-12-27 | 6.290 | 6.290 | 6.100 | 6.290 | 6.290 | 190,095,494 |
| 2024-12-26 | 5.100 | 5.720 | 4.950 | 5.720 | 5.720 | 85,019,286 |
| 2024-12-25 | 5.550 | 5.670 | 5.020 | 5.200 | 5.200 | 228,597,170 |
| 2024-12-24 | 5.020 | 5.500 | 5.020 | 5.500 | 5.500 | 157,225,726 |
| 2024-12-23 | 5.400 | 5.620 | 4.850 | 5.000 | 5.000 | 199,025,252 |
| 2024-12-20 | 5.180 | 5.700 | 5.000 | 5.390 | 5.390 | 286,172,726 |
| 2024-12-19 | 4.640 | 5.180 | 4.610 | 5.180 | 5.180 | 189,845,477 |
| 2024-12-18 | 4.440 | 4.860 | 4.380 | 4.710 | 4.710 | 82,385,591 |
| 2024-12-17 | 4.630 | 4.650 | 4.390 | 4.420 | 4.420 | 45,223,502 |
| 2024-12-16 | 4.400 | 4.680 | 4.390 | 4.560 | 4.560 | 53,126,032 |
| 2024-12-13 | 4.540 | 4.540 | 4.380 | 4.390 | 4.390 | 20,199,566 |
| 2024-12-12 | 4.530 | 4.560 | 4.460 | 4.540 | 4.540 | 22,356,764 |
| 2024-12-11 | 4.430 | 4.540 | 4.410 | 4.510 | 4.510 | 20,386,377 |
| 2024-12-10 | 4.580 | 4.600 | 4.430 | 4.430 | 4.430 | 24,764,948 |
| 2024-12-09 | 4.440 | 4.490 | 4.410 | 4.470 | 4.470 | 21,081,986 |
| 2024-12-06 | 4.420 | 4.450 | 4.340 | 4.430 | 4.430 | 23,404,502 |
| 2024-12-05 | 4.290 | 4.410 | 4.280 | 4.400 | 4.400 | 19,219,454 |
| 2024-12-04 | 4.380 | 4.380 | 4.270 | 4.300 | 4.300 | 19,496,388 |
| 2024-12-03 | 4.450 | 4.470 | 4.360 | 4.400 | 4.400 | 22,228,744 |
| 2024-12-02 | 4.350 | 4.550 | 4.330 | 4.450 | 4.450 | 43,272,349 |
| 2024-11-29 | 4.240 | 4.330 | 4.160 | 4.330 | 4.330 | 23,908,031 |
| 2024-11-28 | 4.170 | 4.270 | 4.170 | 4.240 | 4.240 | 19,744,201 |
| 2024-11-27 | 4.090 | 4.180 | 4.000 | 4.180 | 4.180 | 16,670,262 |
| 2024-11-26 | 4.180 | 4.210 | 4.110 | 4.130 | 4.130 | 13,344,453 |
| 2024-11-25 | 4.210 | 4.250 | 4.090 | 4.170 | 4.170 | 20,802,208 |
| 2024-11-22 | 4.300 | 4.410 | 4.200 | 4.210 | 4.210 | 32,467,736 |
| 2024-11-21 | 4.210 | 4.370 | 4.190 | 4.260 | 4.260 | 21,267,292 |
| 2024-11-20 | 4.160 | 4.230 | 4.130 | 4.210 | 4.210 | 17,799,695 |
| 2024-11-19 | 4.050 | 4.170 | 4.050 | 4.170 | 4.170 | 15,718,539 |
| 2024-11-18 | 4.120 | 4.150 | 4.010 | 4.050 | 4.050 | 21,225,219 |
| 2024-11-15 | 4.200 | 4.230 | 4.070 | 4.090 | 4.090 | 23,429,672 |
| 2024-11-14 | 4.390 | 4.450 | 4.200 | 4.200 | 4.200 | 29,100,450 |
| 2024-11-13 | 4.420 | 4.460 | 4.320 | 4.390 | 4.390 | 27,535,431 |
| 2024-11-12 | 4.490 | 4.690 | 4.380 | 4.460 | 4.460 | 56,118,923 |
| 2024-11-11 | 4.350 | 4.420 | 4.350 | 4.400 | 4.400 | 24,333,750 |
| 2024-11-08 | 4.450 | 4.490 | 4.360 | 4.390 | 4.390 | 41,106,168 |
| 2024-11-07 | 4.360 | 4.440 | 4.220 | 4.410 | 4.410 | 50,607,026 |
| 2024-11-06 | 4.440 | 4.600 | 4.300 | 4.480 | 4.480 | 51,729,924 |
| 2024-11-05 | 4.240 | 4.500 | 4.230 | 4.380 | 4.380 | 52,683,576 |
| 2024-11-04 | 4.080 | 4.240 | 4.050 | 4.220 | 4.220 | 30,159,795 |
| 2024-11-01 | 4.180 | 4.240 | 4.010 | 4.060 | 4.060 | 26,605,180 |
| 2024-10-31 | 4.100 | 4.200 | 4.080 | 4.180 | 4.180 | 26,227,049 |
| 2024-10-30 | 4.050 | 4.180 | 4.050 | 4.110 | 4.110 | 22,110,318 |
| 2024-10-29 | 4.200 | 4.210 | 4.070 | 4.080 | 4.080 | 22,210,968 |
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.