Shanghai Baosight Software Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.791	0.801	0.785	0.789	0.789	635,883
2026-10-20	0.795	0.800	0.787	0.793	0.793	867,123
2026-10-19	0.786	0.802	0.786	0.798	0.798	503,489
2026-10-16	0.790	0.791	0.778	0.789	0.789	749,925
2026-10-15	0.792	0.792	0.778	0.781	0.781	1,975,321
2026-10-14	0.801	0.804	0.792	0.796	0.796	951,560
2026-10-13	0.803	0.805	0.792	0.801	0.801	845,581
2026-10-12	0.809	0.813	0.792	0.800	0.800	802,889
2026-10-09	0.800	0.813	0.799	0.809	0.809	1,274,401
2026-10-08	0.814	0.817	0.795	0.798	0.798	2,027,254
2026-09-30	0.836	0.844	0.810	0.813	0.813	2,946,486
2026-09-29	0.839	0.840	0.827	0.836	0.836	850,628
2026-09-28	0.848	0.850	0.835	0.840	0.840	584,318
2026-09-24	0.851	0.854	0.845	0.848	0.848	674,579
2026-09-23	0.864	0.869	0.850	0.853	0.853	925,493
2026-09-22	0.859	0.873	0.853	0.866	0.866	1,609,880
2026-09-21	0.851	0.858	0.851	0.855	0.855	813,115
2026-09-18	0.832	0.858	0.832	0.850	0.850	2,658,857
2026-09-17	0.838	0.839	0.831	0.831	0.831	397,395
2026-09-16	0.836	0.842	0.832	0.838	0.838	536,492
2026-09-15	0.839	0.844	0.834	0.835	0.835	420,141
2026-09-14	0.848	0.852	0.839	0.841	0.841	417,383
2026-09-11	0.841	0.845	0.836	0.844	0.844	519,356
2026-09-10	0.844	0.844	0.839	0.841	0.841	360,472
2026-09-09	0.858	0.859	0.846	0.846	0.846	545,878
2026-09-08	0.851	0.859	0.851	0.858	0.858	765,973
2026-09-07	0.852	0.858	0.845	0.851	0.851	376,399
2026-09-04	0.836	0.857	0.836	0.848	0.848	821,950
2026-09-03	0.835	0.849	0.832	0.838	0.838	679,901
2026-09-02	0.843	0.843	0.830	0.832	0.832	1,333,461
2026-09-01	0.857	0.858	0.844	0.845	0.845	2,056,468
2026-08-31	0.875	0.875	0.854	0.858	0.858	2,142,724
2026-08-28	0.869	0.884	0.869	0.876	0.876	1,004,307
2026-08-27	0.861	0.870	0.856	0.869	0.869	809,371
2026-08-26	0.880	0.880	0.857	0.861	0.861	3,372,274
2026-08-25	0.882	0.884	0.870	0.880	0.880	996,200
2026-08-24	0.900	0.900	0.881	0.884	0.884	1,148,012
2026-08-21	0.897	0.903	0.895	0.902	0.902	302,200
2026-08-20	0.902	0.905	0.894	0.900	0.900	550,796
2026-08-19	0.899	0.899	0.893	0.896	0.896	974,275
2026-08-18	0.904	0.907	0.898	0.902	0.902	556,211
2026-08-17	0.909	0.909	0.897	0.903	0.903	528,337
2026-08-14	0.904	0.911	0.898	0.906	0.906	622,260
2026-08-13	0.917	0.923	0.901	0.906	0.906	868,694
2026-08-12	0.920	0.930	0.913	0.914	0.914	1,299,242
2026-08-11	0.911	0.911	0.899	0.905	0.905	513,176
2026-08-10	0.903	0.911	0.898	0.911	0.911	525,684
2026-08-07	0.898	0.906	0.887	0.900	0.900	1,093,687
2026-08-06	0.912	0.916	0.895	0.901	0.901	1,693,536
2026-08-05	0.912	0.923	0.907	0.921	0.921	1,431,515
2026-08-04	0.901	0.914	0.901	0.912	0.912	1,719,771
2026-08-03	0.892	0.902	0.889	0.896	0.896	839,349
2026-07-31	0.885	0.898	0.881	0.892	0.892	1,986,714
2026-07-30	0.882	0.882	0.868	0.874	0.874	944,906
2026-07-29	0.866	0.881	0.862	0.878	0.878	1,127,914
2026-07-28	0.848	0.867	0.845	0.861	0.861	1,021,595
2026-07-27	0.842	0.854	0.840	0.853	0.853	453,883
2026-07-24	0.845	0.852	0.839	0.842	0.842	995,611
2026-07-23	0.878	0.878	0.847	0.856	0.856	2,272,315
2026-07-22	0.885	0.889	0.875	0.879	0.879	471,601

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.1387 CNY
2022-07-15	0.1939 CNY
2021-06-09	0.1816 CNY
2020-06-12	0.0564 CNY
2019-06-28	0.0720 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.