Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	1.127	1.150	1.119	1.150	1.150	1,527,241
2025-10-22	1.136	1.136	1.124	1.130	1.130	1,078,796
2025-10-21	1.129	1.144	1.128	1.136	1.136	1,022,704
2025-10-20	1.157	1.166	1.118	1.133	1.133	2,703,466
2025-10-17	1.180	1.188	1.150	1.150	1.150	2,648,546
2025-10-16	1.199	1.199	1.178	1.185	1.185	1,217,013
2025-10-15	1.155	1.200	1.147	1.195	1.195	3,594,804
2025-10-14	1.183	1.188	1.147	1.152	1.152	3,281,969
2025-10-13	1.139	1.195	1.138	1.180	1.180	3,854,597
2025-10-10	1.175	1.207	1.148	1.165	1.165	5,423,613
2025-10-09	1.129	1.220	1.129	1.173	1.173	11,717,685
2025-09-30	1.083	1.126	1.082	1.126	1.126	5,500,797
2025-09-29	1.064	1.085	1.055	1.082	1.082	2,232,797
2025-09-26	1.052	1.066	1.051	1.064	1.064	1,434,132
2025-09-25	1.047	1.069	1.042	1.069	1.069	2,668,563
2025-09-24	1.043	1.050	1.035	1.045	1.045	2,600,865
2025-09-23	1.042	1.047	1.028	1.042	1.042	1,869,424
2025-09-22	1.053	1.056	1.037	1.042	1.042	1,737,137
2025-09-19	1.069	1.074	1.041	1.041	1.041	2,869,447
2025-09-18	1.044	1.084	1.042	1.069	1.069	4,251,772
2025-09-17	1.045	1.045	1.032	1.043	1.043	1,466,628
2025-09-16	1.050	1.052	1.036	1.040	1.040	1,829,388
2025-09-15	1.061	1.073	1.035	1.050	1.050	1,898,575
2025-09-12	1.053	1.078	1.053	1.064	1.064	3,347,022
2025-09-11	1.031	1.055	1.031	1.055	1.055	3,232,484
2025-09-10	1.051	1.055	1.026	1.028	1.028	2,802,559
2025-09-09	1.082	1.082	1.036	1.048	1.048	4,207,441
2025-09-08	1.098	1.102	1.064	1.082	1.082	2,573,415
2025-09-05	1.090	1.105	1.085	1.094	1.094	2,553,120
2025-09-04	1.080	1.094	1.055	1.094	1.094	3,103,908
2025-09-03	1.138	1.140	1.070	1.083	1.083	6,474,516
2025-09-02	1.147	1.151	1.124	1.136	1.136	2,646,757
2025-09-01	1.120	1.156	1.120	1.146	1.146	3,772,464
2025-08-29	1.130	1.146	1.119	1.119	1.119	3,043,753
2025-08-28	1.093	1.155	1.087	1.126	1.126	7,214,555
2025-08-27	1.002	1.124	1.002	1.100	1.100	22,682,588
2025-08-26	1.125	1.144	1.022	1.022	1.022	66,678,913
2025-08-25	1.153	1.179	1.127	1.136	1.136	6,308,406
2025-08-22	1.120	1.196	1.091	1.152	1.152	9,708,698
2025-08-21	1.198	1.200	1.073	1.115	1.115	13,006,448
2025-08-20	1.228	1.230	1.191	1.192	1.192	6,028,431
2025-08-19	1.259	1.269	1.216	1.220	1.220	10,088,647
2025-08-18	1.265	1.311	1.265	1.293	1.293	4,138,013
2025-08-15	1.289	1.293	1.260	1.270	1.270	5,023,284
2025-08-14	1.306	1.318	1.288	1.290	1.290	2,773,636
2025-08-13	1.312	1.333	1.304	1.304	1.304	3,548,058
2025-08-12	1.350	1.351	1.307	1.309	1.309	5,026,484
2025-08-11	1.345	1.369	1.342	1.350	1.350	2,549,618
2025-08-08	1.385	1.390	1.359	1.363	1.363	2,517,971
2025-08-07	1.401	1.408	1.383	1.390	1.390	1,396,823
2025-08-06	1.394	1.400	1.383	1.400	1.400	1,695,967
2025-08-05	1.393	1.394	1.386	1.393	1.393	814,413
2025-08-04	1.381	1.392	1.375	1.392	1.392	552,909
2025-08-01	1.387	1.388	1.372	1.381	1.381	819,145
2025-07-31	1.385	1.395	1.377	1.377	1.377	1,407,299
2025-07-30	1.402	1.408	1.379	1.384	1.384	1,949,260
2025-07-29	1.400	1.414	1.398	1.409	1.409	1,336,064
2025-07-28	1.407	1.412	1.396	1.398	1.398	1,256,193
2025-07-25	1.395	1.405	1.388	1.403	1.403	2,447,138
2025-07-24	1.366	1.390	1.365	1.390	1.390	3,132,832

← NewerPage 5 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.