Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.869	0.886	0.868	0.886	0.886	927,297
2026-07-20	0.865	0.881	0.859	0.872	0.872	1,250,240
2026-07-17	0.887	0.887	0.858	0.867	0.867	2,007,434
2026-07-16	0.876	0.896	0.876	0.888	0.888	690,502
2026-07-15	0.879	0.887	0.868	0.883	0.883	1,073,630
2026-07-14	0.902	0.902	0.862	0.881	0.881	2,555,661
2026-07-13	0.905	0.923	0.893	0.904	0.904	1,366,636
2026-07-10	0.909	0.919	0.900	0.904	0.904	1,556,821
2026-07-09	0.901	0.918	0.885	0.913	0.913	2,270,274
2026-07-08	0.876	0.909	0.872	0.901	0.901	2,549,496
2026-07-07	0.876	0.886	0.872	0.876	0.876	1,436,296
2026-07-06	0.882	0.882	0.868	0.872	0.872	967,042
2026-07-03	0.864	0.887	0.863	0.886	0.886	2,036,796
2026-07-02	0.885	0.889	0.861	0.863	0.863	2,468,023
2026-07-01	0.817	0.886	0.815	0.881	0.881	6,730,543
2026-06-30	0.803	0.816	0.799	0.805	0.805	1,041,513
2026-06-29	0.820	0.825	0.796	0.803	0.803	2,105,053
2026-06-26	0.857	0.857	0.813	0.819	0.819	2,461,142
2026-06-25	0.866	0.871	0.851	0.853	0.853	1,323,979
2026-06-24	0.880	0.880	0.865	0.867	0.867	1,133,757
2026-06-23	0.878	0.887	0.876	0.878	0.878	736,924
2026-06-22	0.876	0.879	0.863	0.878	0.878	1,439,562
2026-06-18	0.863	0.878	0.859	0.876	0.876	3,297,904
2026-06-17	0.887	0.893	0.866	0.866	0.866	1,714,268
2026-06-16	0.899	0.899	0.885	0.887	0.887	1,175,004
2026-06-15	0.894	0.908	0.891	0.899	0.899	1,076,635
2026-06-12	0.895	0.905	0.892	0.893	0.893	722,611
2026-06-11	0.902	0.903	0.885	0.895	0.895	1,351,828
2026-06-10	0.912	0.915	0.899	0.908	0.908	881,044
2026-06-09	0.904	0.919	0.903	0.912	0.912	689,703
2026-06-08	0.905	0.907	0.892	0.906	0.906	906,511
2026-06-05	0.917	0.917	0.903	0.905	0.905	805,127
2026-06-04	0.924	0.925	0.906	0.913	0.913	1,761,599
2026-06-03	0.938	0.944	0.923	0.930	0.930	1,319,155
2026-06-02	0.927	0.940	0.912	0.939	0.939	2,039,526
2026-06-01	0.905	0.927	0.904	0.919	0.919	1,585,048
2026-05-29	0.909	0.918	0.894	0.897	0.897	2,699,138
2026-05-28	0.900	0.900	0.880	0.898	0.898	1,785,657
2026-05-27	0.915	0.922	0.892	0.900	0.900	1,856,818
2026-05-26	0.948	0.949	0.900	0.915	0.915	2,501,534
2026-05-25	0.974	0.976	0.940	0.948	0.948	1,904,088
2026-05-22	0.969	0.977	0.960	0.973	0.973	958,592
2026-05-21	0.990	0.996	0.969	0.969	0.969	1,257,076
2026-05-20	0.990	1.008	0.987	0.989	0.989	1,120,916
2026-05-19	0.981	0.999	0.981	0.995	0.995	1,471,241
2026-05-18	0.972	0.996	0.971	0.982	0.982	1,419,923
2026-05-15	0.987	0.987	0.965	0.972	0.972	995,465
2026-05-14	1.013	1.019	0.996	1.002	0.969	1,255,593
2026-05-13	0.991	1.011	0.991	1.011	0.977	1,852,577
2026-05-12	1.010	1.010	0.982	0.995	0.962	1,992,186
2026-05-11	1.015	1.020	1.005	1.008	0.974	1,388,488
2026-05-08	1.006	1.017	1.004	1.013	1.013	1,246,986
2026-05-07	1.006	1.009	1.000	1.004	1.004	1,076,280
2026-05-06	0.980	1.010	0.980	1.006	1.006	2,587,246
2026-04-30	0.987	0.988	0.976	0.980	0.980	1,243,003
2026-04-29	0.970	0.990	0.970	0.990	0.990	979,402
2026-04-28	0.968	0.985	0.961	0.974	0.974	1,015,606
2026-04-27	0.998	0.998	0.963	0.969	0.969	2,897,357
2026-04-24	1.002	1.004	0.994	1.002	1.002	2,420,521
2026-04-23	1.016	1.016	1.002	1.008	1.008	974,744

← NewerPage 2 of 3 · 121 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.