Shanghai Baosight Software Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.576	1.593	1.563	1.589	1.589	885,262
2025-01-21	1.570	1.579	1.564	1.576	1.576	577,985
2025-01-20	1.563	1.577	1.563	1.568	1.568	591,529
2025-01-17	1.561	1.575	1.547	1.564	1.564	429,059
2025-01-16	1.566	1.588	1.560	1.560	1.560	409,508
2025-01-15	1.568	1.587	1.553	1.565	1.565	922,223
2025-01-14	1.528	1.567	1.528	1.559	1.559	1,154,340
2025-01-13	1.536	1.551	1.528	1.529	1.529	715,392
2025-01-10	1.559	1.574	1.540	1.540	1.540	970,188
2025-01-09	1.565	1.585	1.558	1.569	1.569	409,497
2025-01-08	1.586	1.594	1.558	1.565	1.565	1,081,017
2025-01-07	1.580	1.596	1.575	1.592	1.592	1,073,374
2025-01-06	1.562	1.590	1.562	1.576	1.576	744,861
2025-01-03	1.582	1.594	1.550	1.562	1.562	1,516,019
2025-01-02	1.608	1.616	1.579	1.585	1.585	1,053,146
2024-12-31	1.630	1.635	1.601	1.605	1.605	807,171
2024-12-30	1.616	1.634	1.616	1.620	1.620	631,709
2024-12-27	1.623	1.633	1.607	1.609	1.609	826,708
2024-12-26	1.600	1.633	1.598	1.619	1.619	1,666,749
2024-12-25	1.570	1.615	1.570	1.596	1.596	988,861
2024-12-24	1.551	1.578	1.551	1.575	1.575	898,937
2024-12-23	1.600	1.616	1.544	1.561	1.561	1,582,083
2024-12-20	1.628	1.648	1.589	1.589	1.589	2,056,292
2024-12-19	1.601	1.656	1.567	1.635	1.635	2,694,566
2024-12-18	1.609	1.633	1.600	1.601	1.601	1,204,898
2024-12-17	1.643	1.643	1.578	1.601	1.601	2,514,407
2024-12-16	1.650	1.659	1.640	1.645	1.645	659,214
2024-12-13	1.662	1.667	1.650	1.651	1.651	780,296
2024-12-12	1.669	1.671	1.655	1.668	1.668	628,876
2024-12-11	1.660	1.668	1.650	1.668	1.668	841,890
2024-12-10	1.690	1.692	1.648	1.651	1.651	1,571,620
2024-12-09	1.669	1.673	1.648	1.650	1.650	779,523
2024-12-06	1.643	1.666	1.639	1.666	1.666	1,054,827
2024-12-05	1.640	1.654	1.640	1.642	1.642	452,979
2024-12-04	1.660	1.665	1.641	1.643	1.643	804,194
2024-12-03	1.671	1.672	1.644	1.669	1.669	2,019,293
2024-12-02	1.658	1.676	1.657	1.671	1.671	1,051,427
2024-11-29	1.666	1.677	1.656	1.656	1.656	1,545,602
2024-11-28	1.667	1.674	1.661	1.665	1.665	492,692
2024-11-27	1.649	1.668	1.638	1.667	1.667	1,082,765
2024-11-26	1.672	1.672	1.651	1.661	1.661	757,035
2024-11-25	1.632	1.677	1.630	1.671	1.671	5,220,729
2024-11-22	1.633	1.667	1.621	1.623	1.623	1,694,807
2024-11-21	1.659	1.670	1.630	1.633	1.633	1,267,207
2024-11-20	1.639	1.668	1.631	1.657	1.657	1,363,153
2024-11-19	1.611	1.639	1.608	1.639	1.639	1,145,620
2024-11-18	1.639	1.659	1.603	1.610	1.610	1,644,768
2024-11-15	1.630	1.668	1.630	1.639	1.639	1,030,628
2024-11-14	1.673	1.678	1.634	1.635	1.635	1,424,977
2024-11-13	1.638	1.676	1.638	1.672	1.672	1,585,605
2024-11-12	1.711	1.719	1.632	1.639	1.639	3,386,592
2024-11-11	1.674	1.700	1.659	1.700	1.700	2,747,290
2024-11-08	1.638	1.696	1.638	1.669	1.669	3,649,562
2024-11-07	1.591	1.637	1.586	1.629	1.629	2,350,837
2024-11-06	1.588	1.614	1.581	1.591	1.591	1,664,652
2024-11-05	1.530	1.590	1.526	1.588	1.588	3,320,372
2024-11-04	1.551	1.556	1.518	1.529	1.529	1,702,427
2024-11-01	1.518	1.561	1.515	1.538	1.538	1,768,434
2024-10-31	1.523	1.537	1.490	1.513	1.513	2,601,061
2024-10-30	1.558	1.570	1.486	1.513	1.513	6,207,893

← NewerPage 8 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.