Beyondsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.990 | 12.100 | 11.710 | 11.720 | 11.399 | 28,348,300 |
| 2024-10-28 | 11.770 | 11.990 | 11.620 | 11.920 | 11.593 | 31,893,445 |
| 2024-10-25 | 11.780 | 11.870 | 11.720 | 11.760 | 11.438 | 21,788,650 |
| 2024-10-24 | 11.890 | 11.890 | 11.610 | 11.800 | 11.477 | 21,536,943 |
| 2024-10-23 | 12.070 | 12.190 | 11.860 | 12.070 | 11.739 | 28,980,498 |
| 2024-10-22 | 12.530 | 12.540 | 11.820 | 12.160 | 11.827 | 47,852,644 |
| 2024-10-21 | 12.620 | 13.160 | 12.300 | 12.510 | 12.167 | 66,516,870 |
| 2024-10-18 | 11.960 | 12.460 | 11.800 | 12.450 | 12.109 | 55,446,092 |
| 2024-10-17 | 12.110 | 12.190 | 11.870 | 12.030 | 11.700 | 41,331,167 |
| 2024-10-16 | 11.890 | 12.060 | 11.560 | 11.910 | 11.584 | 36,502,017 |
| 2024-10-15 | 11.680 | 12.490 | 11.530 | 12.220 | 11.885 | 59,884,538 |
| 2024-10-14 | 11.550 | 11.980 | 10.940 | 11.980 | 11.652 | 49,367,581 |
| 2024-10-11 | 11.530 | 12.080 | 11.160 | 11.510 | 11.195 | 37,767,029 |
| 2024-10-10 | 13.050 | 13.050 | 11.580 | 11.980 | 11.652 | 58,289,364 |
| 2024-10-09 | 11.900 | 12.900 | 11.560 | 12.690 | 12.342 | 107,489,683 |
| 2024-10-08 | 11.730 | 11.730 | 11.310 | 11.730 | 11.409 | 50,159,904 |
| 2024-09-30 | 10.210 | 10.660 | 10.210 | 10.660 | 10.368 | 53,692,681 |
| 2024-09-27 | 9.320 | 9.760 | 9.190 | 9.690 | 9.425 | 43,755,917 |
| 2024-09-26 | 9.000 | 9.220 | 8.930 | 9.200 | 8.948 | 31,628,730 |
| 2024-09-25 | 8.980 | 9.220 | 8.900 | 8.990 | 8.744 | 37,047,438 |
| 2024-09-24 | 8.900 | 9.020 | 8.680 | 9.000 | 8.753 | 39,374,741 |
| 2024-09-23 | 8.870 | 9.180 | 8.800 | 8.980 | 8.734 | 44,616,829 |
| 2024-09-20 | 8.480 | 8.880 | 8.450 | 8.790 | 8.549 | 41,341,376 |
| 2024-09-19 | 8.360 | 8.550 | 8.180 | 8.510 | 8.277 | 40,068,428 |
| 2024-09-18 | 8.330 | 8.910 | 8.160 | 8.380 | 8.150 | 52,601,000 |
| 2024-09-13 | 9.780 | 9.780 | 8.690 | 8.780 | 8.539 | 78,711,878 |
| 2024-09-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.656 | 7,343,305 |
| 2024-09-11 | 8.110 | 8.150 | 8.010 | 8.090 | 7.868 | 6,705,400 |
| 2024-09-10 | 8.050 | 8.120 | 7.810 | 8.090 | 7.868 | 9,225,900 |
| 2024-09-09 | 7.950 | 8.050 | 7.880 | 7.930 | 7.713 | 6,648,000 |
| 2024-09-06 | 8.170 | 8.170 | 7.980 | 8.030 | 7.810 | 7,367,300 |
| 2024-09-05 | 8.070 | 8.190 | 8.040 | 8.160 | 7.936 | 8,253,054 |
| 2024-09-04 | 8.100 | 8.150 | 8.000 | 8.030 | 7.810 | 8,530,017 |
| 2024-09-03 | 7.950 | 8.120 | 7.910 | 8.120 | 7.898 | 9,853,200 |
| 2024-09-02 | 7.970 | 8.090 | 7.900 | 7.930 | 7.713 | 11,831,617 |
| 2024-08-30 | 7.650 | 8.060 | 7.610 | 7.970 | 7.752 | 16,809,400 |
| 2024-08-29 | 7.410 | 7.640 | 7.350 | 7.610 | 7.402 | 6,343,117 |
| 2024-08-28 | 7.320 | 7.480 | 7.210 | 7.410 | 7.207 | 4,817,805 |
| 2024-08-27 | 7.510 | 7.620 | 7.300 | 7.370 | 7.168 | 6,379,400 |
| 2024-08-26 | 7.520 | 7.590 | 7.420 | 7.540 | 7.333 | 5,045,500 |
| 2024-08-23 | 7.350 | 7.590 | 7.310 | 7.540 | 7.333 | 9,223,300 |
| 2024-08-22 | 7.580 | 7.680 | 7.300 | 7.320 | 7.119 | 7,110,000 |
| 2024-08-21 | 7.610 | 7.720 | 7.540 | 7.570 | 7.363 | 4,638,242 |
| 2024-08-20 | 7.830 | 7.830 | 7.600 | 7.620 | 7.411 | 5,549,242 |
| 2024-08-19 | 7.690 | 7.880 | 7.660 | 7.830 | 7.616 | 7,221,200 |
| 2024-08-16 | 7.750 | 7.750 | 7.660 | 7.670 | 7.460 | 5,347,000 |
| 2024-08-15 | 7.510 | 7.730 | 7.440 | 7.680 | 7.470 | 6,745,269 |
| 2024-08-14 | 7.520 | 7.590 | 7.470 | 7.510 | 7.304 | 4,233,300 |
| 2024-08-13 | 7.450 | 7.570 | 7.410 | 7.490 | 7.285 | 4,545,800 |
| 2024-08-12 | 7.500 | 7.560 | 7.440 | 7.480 | 7.275 | 5,055,200 |
| 2024-08-09 | 7.710 | 7.780 | 7.590 | 7.590 | 7.382 | 4,597,750 |
| 2024-08-08 | 7.760 | 7.760 | 7.570 | 7.680 | 7.470 | 5,761,350 |
| 2024-08-07 | 7.730 | 7.820 | 7.700 | 7.750 | 7.538 | 5,648,200 |
| 2024-08-06 | 7.700 | 7.810 | 7.670 | 7.760 | 7.547 | 6,566,800 |
| 2024-08-05 | 7.800 | 7.920 | 7.580 | 7.580 | 7.372 | 9,046,400 |
| 2024-08-02 | 8.010 | 8.100 | 7.840 | 7.860 | 7.645 | 9,669,155 |
| 2024-08-01 | 8.000 | 8.170 | 7.920 | 8.040 | 7.820 | 11,820,095 |
| 2024-07-31 | 7.770 | 8.000 | 7.730 | 8.000 | 7.781 | 10,853,860 |
| 2024-07-30 | 7.640 | 7.830 | 7.620 | 7.760 | 7.547 | 7,646,830 |
| 2024-07-29 | 7.580 | 7.760 | 7.490 | 7.700 | 7.489 | 8,056,876 |
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.