Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.000	1.025	0.998	1.016	1.016	1,224,865
2026-04-21	1.015	1.015	1.000	1.011	1.011	1,282,079
2026-04-20	1.018	1.019	1.010	1.015	1.015	574,729
2026-04-17	1.029	1.029	1.012	1.018	1.018	762,891
2026-04-16	1.012	1.032	1.008	1.028	1.028	1,161,019
2026-04-15	1.034	1.037	1.007	1.012	1.012	1,550,380
2026-04-14	1.033	1.036	1.026	1.031	1.031	809,169
2026-04-13	1.026	1.028	1.014	1.026	1.026	1,021,873
2026-04-10	1.038	1.040	1.027	1.029	1.029	701,082
2026-04-09	1.039	1.039	1.025	1.029	1.029	807,205
2026-04-08	1.018	1.045	1.013	1.039	1.039	3,150,911
2026-04-07	1.010	1.015	0.994	1.000	1.000	1,623,443
2026-04-03	1.030	1.030	1.008	1.010	1.010	1,637,300
2026-04-02	1.041	1.041	1.016	1.020	1.020	1,175,300
2026-04-01	1.041	1.047	1.033	1.035	1.035	1,221,230
2026-03-31	1.040	1.046	1.024	1.034	1.034	3,032,159
2026-03-30	1.030	1.080	1.018	1.069	1.069	3,552,963
2026-03-27	1.016	1.050	1.012	1.037	1.037	1,422,016
2026-03-26	1.020	1.030	1.012	1.021	1.021	496,049
2026-03-25	1.015	1.035	1.015	1.026	1.026	1,207,927
2026-03-24	1.011	1.016	0.999	1.014	1.014	966,804
2026-03-23	1.013	1.020	0.996	1.001	1.001	3,017,455
2026-03-20	1.040	1.040	1.017	1.023	1.023	1,572,920
2026-03-19	1.034	1.058	1.028	1.038	1.038	1,340,124
2026-03-18	1.010	1.055	1.010	1.047	1.047	1,954,876
2026-03-17	1.021	1.024	1.008	1.011	1.011	698,108
2026-03-16	1.028	1.028	1.009	1.015	1.015	987,069
2026-03-13	1.040	1.040	1.019	1.028	1.028	1,473,012
2026-03-12	1.045	1.053	1.030	1.040	1.040	922,888
2026-03-11	1.058	1.062	1.041	1.048	1.048	1,031,008
2026-03-10	1.056	1.067	1.045	1.062	1.062	1,148,619
2026-03-09	1.035	1.061	1.013	1.056	1.056	2,457,914
2026-03-06	1.025	1.039	1.020	1.038	1.038	1,242,915
2026-03-05	1.029	1.037	1.020	1.027	1.027	1,261,389
2026-03-04	1.014	1.031	1.003	1.014	1.014	1,535,580
2026-03-03	1.055	1.058	0.999	1.002	1.002	4,624,785
2026-03-02	1.071	1.078	1.053	1.055	1.055	2,862,681
2026-02-27	1.095	1.098	1.081	1.081	1.081	2,263,889
2026-02-26	1.086	1.103	1.080	1.097	1.097	1,659,629
2026-02-25	1.110	1.110	1.084	1.086	1.086	1,937,265
2026-02-24	1.127	1.136	1.095	1.105	1.105	2,013,608
2026-02-13	1.122	1.128	1.118	1.126	1.126	1,271,750
2026-02-12	1.104	1.134	1.104	1.132	1.132	2,602,008
2026-02-11	1.100	1.108	1.091	1.104	1.104	1,142,770
2026-02-10	1.107	1.107	1.092	1.104	1.104	979,734
2026-02-09	1.076	1.103	1.075	1.100	1.100	2,078,378
2026-02-06	1.059	1.078	1.056	1.064	1.064	921,599
2026-02-05	1.077	1.077	1.054	1.073	1.073	1,138,865
2026-02-04	1.080	1.086	1.063	1.078	1.078	1,268,031
2026-02-03	1.058	1.086	1.054	1.086	1.086	1,647,655
2026-02-02	1.070	1.086	1.047	1.050	1.050	2,907,428
2026-01-30	1.110	1.110	1.074	1.074	1.074	3,964,880
2026-01-29	1.121	1.143	1.110	1.118	1.118	2,386,782
2026-01-28	1.110	1.134	1.110	1.118	1.118	2,120,128
2026-01-27	1.144	1.159	1.110	1.112	1.112	3,584,273
2026-01-26	1.165	1.170	1.136	1.144	1.144	2,090,407
2026-01-23	1.150	1.166	1.150	1.162	1.162	1,520,151
2026-01-22	1.165	1.168	1.140	1.147	1.147	2,398,082
2026-01-21	1.147	1.169	1.138	1.162	1.162	2,550,438
2026-01-20	1.150	1.152	1.140	1.150	1.150	2,186,330

← NewerPage 3 of 21 · 1,212 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.