Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.369	1.369	1.352	1.365	1.365	1,354,388
2025-07-22	1.354	1.367	1.345	1.367	1.367	1,728,929
2025-07-21	1.349	1.360	1.339	1.354	1.354	1,126,458
2025-07-18	1.363	1.363	1.347	1.350	1.350	1,234,953
2025-07-17	1.355	1.368	1.351	1.363	1.363	1,340,754
2025-07-16	1.362	1.370	1.356	1.357	1.357	933,404
2025-07-15	1.360	1.369	1.350	1.361	1.361	1,746,693
2025-07-14	1.360	1.373	1.356	1.360	1.360	1,009,016
2025-07-11	1.356	1.373	1.353	1.362	1.362	1,869,383
2025-07-10	1.380	1.385	1.352	1.358	1.358	1,355,078
2025-07-09	1.391	1.392	1.375	1.375	1.375	797,621
2025-07-08	1.369	1.390	1.366	1.390	1.390	1,370,238
2025-07-07	1.376	1.376	1.360	1.373	1.373	718,820
2025-07-04	1.345	1.381	1.345	1.373	1.373	1,714,040
2025-07-03	1.326	1.342	1.326	1.342	1.342	890,112
2025-07-02	1.354	1.354	1.318	1.326	1.326	2,234,209
2025-07-01	1.352	1.361	1.348	1.355	1.355	966,974
2025-06-30	1.370	1.378	1.342	1.355	1.355	1,917,195
2025-06-27	1.375	1.383	1.369	1.375	1.375	1,057,857
2025-06-26	1.368	1.382	1.360	1.375	1.375	1,782,309
2025-06-25	1.350	1.372	1.349	1.366	1.366	1,893,714
2025-06-24	1.306	1.350	1.306	1.349	1.349	2,688,559
2025-06-23	1.284	1.307	1.283	1.306	1.306	2,231,299
2025-06-20	1.272	1.285	1.270	1.271	1.271	1,244,427
2025-06-19	1.271	1.288	1.270	1.272	1.272	365,772
2025-06-18	1.266	1.276	1.261	1.271	1.271	479,133
2025-06-17	1.275	1.280	1.262	1.272	1.272	619,726
2025-06-16	1.297	1.299	1.274	1.274	1.274	651,332
2025-06-13	1.290	1.309	1.281	1.297	1.297	655,832
2025-06-12	1.281	1.297	1.263	1.293	1.293	973,083
2025-06-11	1.302	1.310	1.271	1.284	1.284	1,339,837
2025-06-10	1.324	1.327	1.298	1.305	1.305	734,200
2025-06-09	1.295	1.329	1.295	1.324	1.324	744,835
2025-06-06	1.303	1.310	1.292	1.303	1.303	902,700
2025-06-05	1.350	1.377	1.350	1.371	1.371	1,294,378
2025-06-04	1.336	1.359	1.336	1.356	1.356	1,565,449
2025-06-03	1.385	1.385	1.330	1.335	1.335	3,318,932
2025-05-30	1.440	1.440	1.385	1.386	1.386	4,865,761
2025-05-29	1.405	1.438	1.390	1.436	1.436	1,450,568
2025-05-28	1.380	1.408	1.380	1.405	1.405	1,054,954
2025-05-27	1.440	1.446	1.385	1.387	1.387	2,990,272
2025-05-26	1.440	1.450	1.420	1.433	1.433	813,087
2025-05-23	1.424	1.461	1.417	1.450	1.450	2,289,755
2025-05-22	1.451	1.455	1.437	1.448	1.448	671,207
2025-05-21	1.450	1.457	1.438	1.455	1.455	1,070,959
2025-05-20	1.468	1.474	1.439	1.450	1.450	1,168,761
2025-05-19	1.492	1.499	1.450	1.466	1.466	1,442,547
2025-05-16	1.501	1.514	1.491	1.496	1.496	475,677
2025-05-15	1.521	1.523	1.501	1.503	1.503	1,023,800
2025-05-14	1.525	1.525	1.515	1.520	1.520	658,370
2025-05-13	1.520	1.529	1.515	1.525	1.525	1,369,726
2025-05-12	1.517	1.517	1.508	1.514	1.514	915,834
2025-05-09	1.492	1.517	1.485	1.517	1.517	568,808
2025-05-08	1.500	1.502	1.490	1.500	1.500	617,821
2025-05-07	1.485	1.520	1.482	1.500	1.500	1,392,213
2025-05-06	1.479	1.483	1.475	1.481	1.481	1,393,736
2025-04-30	1.430	1.470	1.430	1.468	1.468	1,735,789
2025-04-29	1.437	1.449	1.405	1.433	1.433	1,119,796
2025-04-28	1.483	1.483	1.428	1.437	1.437	4,788,388
2025-04-25	1.502	1.518	1.501	1.518	1.518	714,015

← NewerPage 6 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.