Baosheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.090 | 4.200 | 4.060 | 4.190 | 4.190 | 25,301,701 |
| 2024-10-25 | 4.030 | 4.090 | 4.030 | 4.070 | 4.070 | 19,657,985 |
| 2024-10-24 | 4.020 | 4.040 | 3.940 | 4.030 | 4.030 | 16,710,460 |
| 2024-10-23 | 3.920 | 4.060 | 3.900 | 4.010 | 4.010 | 23,420,411 |
| 2024-10-22 | 3.820 | 3.950 | 3.810 | 3.930 | 3.930 | 23,491,621 |
| 2024-10-21 | 3.860 | 3.890 | 3.810 | 3.820 | 3.820 | 20,314,407 |
| 2024-10-18 | 3.790 | 3.910 | 3.760 | 3.850 | 3.850 | 19,589,559 |
| 2024-10-17 | 3.860 | 3.910 | 3.780 | 3.790 | 3.790 | 11,904,834 |
| 2024-10-16 | 3.860 | 3.890 | 3.800 | 3.840 | 3.840 | 13,883,990 |
| 2024-10-15 | 3.920 | 3.970 | 3.860 | 3.880 | 3.880 | 14,375,313 |
| 2024-10-14 | 3.880 | 3.940 | 3.840 | 3.940 | 3.940 | 15,737,592 |
| 2024-10-11 | 4.010 | 4.020 | 3.830 | 3.860 | 3.860 | 15,264,716 |
| 2024-10-10 | 4.000 | 4.090 | 3.900 | 4.020 | 4.020 | 20,397,885 |
| 2024-10-09 | 4.170 | 4.170 | 3.930 | 3.940 | 3.940 | 31,436,601 |
| 2024-10-08 | 4.390 | 4.400 | 4.010 | 4.200 | 4.200 | 51,302,516 |
| 2024-09-30 | 3.890 | 4.060 | 3.810 | 4.000 | 4.000 | 42,959,508 |
| 2024-09-27 | 3.670 | 3.750 | 3.650 | 3.740 | 3.740 | 12,770,313 |
| 2024-09-26 | 3.540 | 3.640 | 3.520 | 3.640 | 3.640 | 14,302,247 |
| 2024-09-25 | 3.520 | 3.590 | 3.510 | 3.540 | 3.540 | 15,878,081 |
| 2024-09-24 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 14,116,358 |
| 2024-09-23 | 3.380 | 3.440 | 3.360 | 3.410 | 3.410 | 8,282,468 |
| 2024-09-20 | 3.330 | 3.400 | 3.320 | 3.360 | 3.360 | 10,125,200 |
| 2024-09-19 | 3.240 | 3.350 | 3.230 | 3.330 | 3.330 | 13,418,034 |
| 2024-09-18 | 3.270 | 3.270 | 3.180 | 3.240 | 3.240 | 8,142,115 |
| 2024-09-13 | 3.230 | 3.290 | 3.210 | 3.240 | 3.240 | 9,835,870 |
| 2024-09-12 | 3.170 | 3.270 | 3.170 | 3.240 | 3.240 | 10,936,527 |
| 2024-09-11 | 3.220 | 3.230 | 3.160 | 3.170 | 3.170 | 7,473,411 |
| 2024-09-10 | 3.190 | 3.210 | 3.120 | 3.200 | 3.200 | 9,103,295 |
| 2024-09-09 | 3.200 | 3.220 | 3.160 | 3.170 | 3.170 | 6,685,900 |
| 2024-09-06 | 3.230 | 3.260 | 3.190 | 3.200 | 3.200 | 6,230,300 |
| 2024-09-05 | 3.260 | 3.280 | 3.220 | 3.250 | 3.250 | 6,831,943 |
| 2024-09-04 | 3.260 | 3.310 | 3.250 | 3.260 | 3.260 | 5,176,574 |
| 2024-09-03 | 3.250 | 3.310 | 3.230 | 3.280 | 3.280 | 5,782,400 |
| 2024-09-02 | 3.350 | 3.350 | 3.250 | 3.250 | 3.250 | 8,132,300 |
| 2024-08-30 | 3.280 | 3.380 | 3.270 | 3.340 | 3.340 | 9,569,070 |
| 2024-08-29 | 3.230 | 3.300 | 3.210 | 3.280 | 3.280 | 5,487,589 |
| 2024-08-28 | 3.200 | 3.250 | 3.180 | 3.230 | 3.230 | 4,628,300 |
| 2024-08-27 | 3.260 | 3.270 | 3.180 | 3.190 | 3.190 | 6,776,580 |
| 2024-08-26 | 3.260 | 3.290 | 3.200 | 3.270 | 3.270 | 7,054,379 |
| 2024-08-23 | 3.300 | 3.320 | 3.240 | 3.250 | 3.250 | 5,607,664 |
| 2024-08-22 | 3.380 | 3.390 | 3.300 | 3.310 | 3.310 | 6,567,186 |
| 2024-08-21 | 3.380 | 3.400 | 3.350 | 3.370 | 3.370 | 3,804,400 |
| 2024-08-20 | 3.460 | 3.470 | 3.350 | 3.400 | 3.400 | 6,050,303 |
| 2024-08-19 | 3.430 | 3.460 | 3.390 | 3.430 | 3.430 | 5,081,900 |
| 2024-08-16 | 3.450 | 3.490 | 3.420 | 3.430 | 3.430 | 5,939,200 |
| 2024-08-15 | 3.420 | 3.480 | 3.380 | 3.460 | 3.460 | 8,586,200 |
| 2024-08-14 | 3.480 | 3.540 | 3.440 | 3.460 | 3.460 | 8,395,604 |
| 2024-08-13 | 3.440 | 3.460 | 3.410 | 3.450 | 3.450 | 4,237,700 |
| 2024-08-12 | 3.440 | 3.490 | 3.420 | 3.440 | 3.440 | 7,484,320 |
| 2024-08-09 | 3.510 | 3.560 | 3.460 | 3.470 | 3.470 | 7,807,000 |
| 2024-08-08 | 3.500 | 3.540 | 3.470 | 3.520 | 3.520 | 12,238,115 |
| 2024-08-07 | 3.430 | 3.550 | 3.430 | 3.520 | 3.520 | 13,501,700 |
| 2024-08-06 | 3.380 | 3.440 | 3.380 | 3.430 | 3.430 | 8,066,450 |
| 2024-08-05 | 3.450 | 3.500 | 3.350 | 3.350 | 3.350 | 8,356,500 |
| 2024-08-02 | 3.490 | 3.530 | 3.440 | 3.460 | 3.460 | 8,628,600 |
| 2024-08-01 | 3.480 | 3.550 | 3.480 | 3.510 | 3.510 | 10,767,683 |
| 2024-07-31 | 3.370 | 3.480 | 3.360 | 3.470 | 3.470 | 8,654,248 |
| 2024-07-30 | 3.340 | 3.380 | 3.310 | 3.380 | 3.380 | 6,616,700 |
| 2024-07-29 | 3.370 | 3.390 | 3.330 | 3.350 | 3.350 | 6,491,500 |
| 2024-07-26 | 3.260 | 3.360 | 3.250 | 3.360 | 3.360 | 10,421,791 |
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.