Beyondsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.620	14.090	13.580	13.980	13.336	24,054,520
2023-05-04	13.740	13.950	13.430	13.690	13.060	23,101,217
2023-04-28	13.370	14.050	13.370	13.900	13.260	23,697,325
2023-04-27	13.570	13.740	13.030	13.320	12.707	28,594,350
2023-04-26	13.620	14.040	13.480	13.680	13.050	23,564,245
2023-04-25	13.900	13.990	13.450	13.620	12.993	25,000,861
2023-04-24	13.830	14.180	13.770	14.040	13.394	23,434,649
2023-04-21	14.830	14.880	13.850	13.850	13.212	44,928,200
2023-04-20	15.200	15.200	14.330	14.960	14.271	56,014,406
2023-04-19	15.310	15.810	15.160	15.530	14.815	28,246,575
2023-04-18	15.100	15.740	14.910	15.410	14.700	31,154,069
2023-04-17	15.250	15.330	14.850	15.100	14.405	25,018,229
2023-04-14	15.120	15.570	14.780	15.480	14.767	35,492,447
2023-04-13	15.600	15.800	15.080	15.100	14.405	37,122,616
2023-04-12	15.300	15.810	15.130	15.660	14.939	32,070,203
2023-04-11	14.960	15.490	14.900	15.370	14.662	33,932,249
2023-04-10	16.470	16.470	14.900	15.000	14.309	55,516,179
2023-04-07	16.470	16.840	16.260	16.480	15.721	49,235,502
2023-04-06	17.110	17.140	16.220	16.350	15.597	88,387,986
2023-04-04	16.000	17.500	15.900	17.500	16.694	115,559,580
2023-04-03	15.510	15.980	15.270	15.910	15.177	56,132,044
2023-03-31	14.850	15.690	14.710	15.570	14.853	51,639,656
2023-03-30	15.720	15.740	14.610	14.760	14.080	72,122,796
2023-03-29	15.830	16.180	15.720	15.870	15.139	32,622,614
2023-03-28	16.600	16.600	15.770	15.950	15.216	45,589,992
2023-03-27	16.500	17.250	16.320	16.660	15.893	58,893,776
2023-03-24	16.700	16.750	16.120	16.460	15.702	54,552,897
2023-03-23	16.500	16.960	16.310	16.900	16.122	47,179,865
2023-03-22	16.090	16.950	15.930	16.670	15.902	49,107,036
2023-03-21	15.820	16.430	15.530	16.100	15.359	40,505,655
2023-03-20	16.310	16.610	15.860	15.970	15.235	60,648,454
2023-03-17	16.300	16.980	16.160	16.300	15.550	76,224,470
2023-03-16	15.360	15.870	15.030	15.440	14.729	34,533,083
2023-03-15	15.880	16.100	15.480	15.500	14.786	32,210,682
2023-03-14	16.080	16.180	15.460	15.690	14.968	43,609,185
2023-03-13	15.710	16.440	15.650	16.280	15.530	48,380,682
2023-03-10	15.920	16.200	15.710	15.770	15.044	35,979,451
2023-03-09	16.300	16.490	15.800	16.130	15.387	54,947,442
2023-03-08	16.470	16.980	16.130	16.620	15.855	60,099,595
2023-03-07	16.520	17.060	16.110	16.180	15.435	56,086,221
2023-03-06	16.970	17.470	16.640	16.700	15.931	71,683,264
2023-03-03	16.290	17.280	15.710	17.280	16.484	92,592,904
2023-03-02	15.970	16.980	15.810	16.500	15.740	100,486,893
2023-03-01	14.450	16.080	14.400	16.080	15.340	94,028,939
2023-02-28	14.450	14.680	14.020	14.620	13.947	40,329,370
2023-02-27	14.270	14.700	14.150	14.300	13.642	33,723,000
2023-02-24	14.450	14.680	14.360	14.520	13.851	35,159,470
2023-02-23	15.330	15.400	14.370	14.450	13.785	64,157,789
2023-02-22	14.330	16.410	14.280	15.570	14.853	83,986,904
2023-02-21	14.660	15.370	14.530	14.920	14.233	59,380,490
2023-02-20	14.380	14.660	13.900	14.590	13.918	46,435,711
2023-02-17	15.220	15.400	14.210	14.380	13.718	71,781,295
2023-02-16	14.900	16.370	14.870	15.150	14.452	104,546,597
2023-02-15	15.490	15.880	14.760	15.350	14.643	105,060,575
2023-02-14	14.980	15.990	14.700	15.260	14.557	128,519,747
2023-02-13	14.240	14.730	13.500	14.730	14.052	89,884,501
2023-02-10	13.180	13.600	12.930	13.390	12.774	56,506,045
2023-02-09	12.680	13.420	12.670	13.240	12.630	52,923,287
2023-02-08	13.400	13.430	12.740	12.880	12.287	74,074,704
2023-02-07	12.740	13.860	12.590	13.790	13.155	81,574,192

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1300 CNY
2025-05-29	0.1710 CNY
2024-07-16	0.0260 CNY
2023-05-26	0.2050 CNY
2022-05-13	0.3100 CNY
2021-04-22	0.2180 CNY
2020-06-18	0.0940 CNY
2019-05-06	0.0860 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.