Beyondsoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.020	12.200	11.930	12.040	11.710	13,060,667
2025-01-21	12.200	12.300	11.930	12.130	11.798	16,468,200
2025-01-20	12.580	12.660	12.120	12.170	11.837	24,111,500
2025-01-17	12.360	12.610	12.040	12.220	11.885	30,626,168
2025-01-16	12.650	12.790	12.320	12.380	12.041	47,672,960
2025-01-15	11.770	12.560	11.680	12.280	11.944	45,990,812
2025-01-14	10.950	11.680	10.950	11.650	11.331	27,086,600
2025-01-13	10.580	10.880	10.300	10.790	10.494	13,433,668
2025-01-10	10.940	11.140	10.640	10.650	10.358	14,054,567
2025-01-09	10.890	11.170	10.850	11.020	10.718	13,360,768
2025-01-08	11.030	11.130	10.560	10.980	10.679	15,179,150
2025-01-07	10.830	11.070	10.800	11.030	10.728	13,208,265
2025-01-06	10.820	10.960	10.600	10.790	10.494	15,875,328
2025-01-03	11.610	11.710	10.800	10.850	10.553	24,866,358
2025-01-02	12.120	12.190	11.430	11.540	11.224	25,648,600
2024-12-31	12.900	13.060	12.070	12.120	11.788	30,902,557
2024-12-30	12.940	13.130	12.610	12.900	12.547	18,002,900
2024-12-27	12.800	13.290	12.720	12.940	12.586	24,356,090
2024-12-26	12.600	13.320	12.590	12.830	12.479	24,165,959
2024-12-25	13.000	13.060	12.400	12.530	12.187	30,834,957
2024-12-24	12.980	13.360	12.630	13.140	12.780	32,175,898
2024-12-23	13.690	13.750	12.790	12.880	12.527	38,910,521
2024-12-20	13.500	13.980	13.380	13.660	13.286	51,622,027
2024-12-19	12.610	13.740	12.610	13.620	13.247	55,107,335
2024-12-18	12.870	13.130	12.410	12.870	12.517	50,245,043
2024-12-17	14.100	14.220	13.040	13.040	12.683	80,909,030
2024-12-16	13.850	15.020	13.190	14.490	14.093	124,274,668
2024-12-13	13.200	14.150	13.000	13.650	13.276	62,259,324
2024-12-12	13.210	13.500	12.850	13.470	13.101	38,995,400
2024-12-11	12.980	13.240	12.950	13.110	12.751	20,915,300
2024-12-10	13.190	13.250	12.950	13.020	12.663	32,429,800
2024-12-09	13.000	13.120	12.650	12.810	12.459	22,333,714
2024-12-06	12.930	13.010	12.650	12.890	12.537	28,687,000
2024-12-05	12.270	13.050	12.230	12.890	12.537	37,969,911
2024-12-04	12.640	12.670	12.170	12.260	11.924	18,487,300
2024-12-03	12.690	12.740	12.400	12.660	12.313	17,151,700
2024-12-02	12.530	12.720	12.410	12.660	12.313	19,998,855
2024-11-29	12.060	12.660	12.030	12.530	12.187	28,122,500
2024-11-28	12.210	12.440	12.040	12.060	11.730	17,047,106
2024-11-27	11.870	12.230	11.600	12.200	11.866	20,333,200
2024-11-26	12.010	12.490	11.890	11.990	11.662	21,211,548
2024-11-25	12.140	12.190	11.650	12.130	11.798	18,225,921
2024-11-22	12.390	12.830	12.030	12.030	11.700	24,333,011
2024-11-21	12.300	12.470	12.170	12.400	12.060	19,366,811
2024-11-20	12.090	12.560	11.960	12.440	12.099	24,305,200
2024-11-19	11.750	12.050	11.600	12.010	11.681	23,666,832
2024-11-18	12.810	12.940	11.580	11.630	11.311	37,010,100
2024-11-15	12.910	13.600	12.580	12.580	12.235	43,000,801
2024-11-14	13.060	13.130	12.720	12.720	12.372	29,460,079
2024-11-13	12.780	13.100	12.600	12.990	12.634	30,341,569
2024-11-12	13.040	13.180	12.630	12.790	12.440	36,761,138
2024-11-11	12.500	13.120	12.450	12.980	12.624	45,373,400
2024-11-08	12.590	12.850	12.420	12.500	12.158	39,272,317
2024-11-07	12.200	12.530	12.100	12.520	12.177	31,263,031
2024-11-06	12.440	12.840	12.300	12.340	12.002	40,759,884
2024-11-05	12.270	12.640	12.180	12.560	12.216	40,946,105
2024-11-04	11.900	12.260	11.810	12.260	11.924	32,534,434
2024-11-01	13.850	13.850	12.270	12.290	11.953	87,393,222
2024-10-31	12.410	13.630	12.070	13.630	13.257	82,801,742
2024-10-30	11.870	12.450	11.860	12.390	12.051	54,919,712

← NewerPage 8 of 21 · 1,212 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.