Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.135	1.148	1.126	1.143	1.143	2,287,836
2026-01-16	1.135	1.144	1.105	1.135	1.135	3,292,826
2026-01-15	1.122	1.147	1.112	1.140	1.140	3,858,922
2026-01-14	1.122	1.159	1.122	1.131	1.131	6,884,119
2026-01-13	1.130	1.135	1.096	1.098	1.098	3,919,957
2026-01-12	1.096	1.132	1.088	1.128	1.128	6,868,257
2026-01-09	1.087	1.100	1.071	1.088	1.088	3,931,335
2026-01-08	1.027	1.089	1.027	1.083	1.083	7,592,432
2026-01-07	1.035	1.035	1.004	1.013	1.013	2,472,763
2026-01-06	1.041	1.051	1.024	1.035	1.035	2,106,787
2026-01-05	1.026	1.045	1.025	1.040	1.040	1,673,655
2025-12-31	1.003	1.024	1.003	1.022	1.022	1,091,844
2025-12-30	1.001	1.009	0.999	1.003	1.003	988,345
2025-12-29	1.023	1.028	1.001	1.004	1.004	1,375,219
2025-12-26	0.995	1.035	0.990	1.021	1.021	3,183,122
2025-12-25	0.960	0.996	0.960	0.995	0.995	2,024,807
2025-12-24	0.950	0.965	0.950	0.960	0.960	660,172
2025-12-23	0.961	0.961	0.946	0.952	0.952	935,279
2025-12-22	0.943	0.960	0.935	0.960	0.960	1,992,293
2025-12-19	0.940	0.956	0.934	0.939	0.939	2,414,309
2025-12-18	0.947	0.947	0.932	0.936	0.936	1,050,197
2025-12-17	0.931	0.947	0.930	0.947	0.947	814,576
2025-12-16	0.931	0.937	0.927	0.934	0.934	1,036,394
2025-12-15	0.934	0.947	0.931	0.933	0.933	1,109,737
2025-12-12	0.941	0.944	0.933	0.938	0.938	848,562
2025-12-11	0.957	0.961	0.940	0.940	0.940	814,887
2025-12-10	0.949	0.959	0.941	0.951	0.951	934,800
2025-12-09	0.975	0.979	0.943	0.948	0.948	1,486,520
2025-12-08	0.969	0.985	0.969	0.973	0.973	957,066
2025-12-05	0.970	0.976	0.966	0.969	0.969	548,722
2025-12-04	0.942	0.978	0.942	0.975	0.975	1,341,289
2025-12-03	0.969	0.969	0.947	0.950	0.950	1,107,398
2025-12-02	0.990	0.990	0.952	0.969	0.969	1,246,014
2025-12-01	0.990	0.993	0.980	0.986	0.986	679,517
2025-11-28	0.951	0.992	0.945	0.991	0.991	2,267,923
2025-11-27	0.974	0.976	0.937	0.951	0.951	3,575,737
2025-11-26	1.007	1.009	0.973	0.977	0.977	2,381,733
2025-11-25	1.011	1.011	0.992	1.005	1.005	1,164,704
2025-11-24	1.000	1.012	0.995	1.000	1.000	1,688,243
2025-11-21	1.010	1.016	0.995	0.998	0.998	3,625,694
2025-11-20	1.040	1.045	1.015	1.016	1.016	2,296,278
2025-11-19	1.069	1.075	1.030	1.039	1.039	2,973,393
2025-11-18	1.052	1.077	1.052	1.069	1.069	1,881,790
2025-11-17	1.047	1.066	1.047	1.056	1.056	679,702
2025-11-14	1.050	1.069	1.046	1.062	1.062	1,043,218
2025-11-13	1.045	1.055	1.041	1.055	1.055	755,432
2025-11-12	1.050	1.052	1.042	1.048	1.048	936,454
2025-11-11	1.053	1.060	1.045	1.053	1.053	1,127,896
2025-11-10	1.048	1.060	1.046	1.053	1.053	862,185
2025-11-07	1.083	1.089	1.049	1.049	1.049	2,516,709
2025-11-06	1.073	1.093	1.061	1.083	1.083	2,292,141
2025-11-05	1.118	1.122	1.067	1.068	1.068	4,827,634
2025-11-04	1.130	1.130	1.118	1.121	1.121	1,025,885
2025-11-03	1.124	1.130	1.121	1.127	1.127	846,984
2025-10-31	1.124	1.130	1.114	1.122	1.122	1,293,951
2025-10-30	1.136	1.139	1.121	1.122	1.122	1,684,259
2025-10-29	1.141	1.141	1.125	1.133	1.133	1,187,974
2025-10-28	1.146	1.153	1.131	1.139	1.139	2,078,221
2025-10-27	1.166	1.175	1.131	1.157	1.157	2,989,782
2025-10-24	1.150	1.170	1.143	1.160	1.160	966,900

← NewerPage 4 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.