Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.270 | 6.490 | 6.120 | 6.440 | 6.440 | 14,487,696 |
| 2024-01-23 | 6.150 | 6.290 | 6.070 | 6.250 | 6.250 | 16,188,016 |
| 2024-01-22 | 6.670 | 6.710 | 6.100 | 6.140 | 6.140 | 18,606,400 |
| 2024-01-19 | 6.780 | 6.880 | 6.640 | 6.670 | 6.670 | 9,049,800 |
| 2024-01-18 | 6.830 | 6.910 | 6.570 | 6.810 | 6.810 | 12,421,498 |
| 2024-01-17 | 7.030 | 7.070 | 6.820 | 6.820 | 6.820 | 6,549,886 |
| 2024-01-16 | 7.100 | 7.100 | 6.890 | 7.030 | 7.030 | 9,202,400 |
| 2024-01-15 | 7.170 | 7.200 | 7.010 | 7.060 | 7.060 | 8,563,900 |
| 2024-01-12 | 7.240 | 7.280 | 7.100 | 7.130 | 7.130 | 11,891,486 |
| 2024-01-11 | 7.240 | 7.420 | 7.140 | 7.260 | 7.260 | 18,765,900 |
| 2024-01-10 | 7.380 | 7.380 | 7.170 | 7.190 | 7.190 | 8,023,824 |
| 2024-01-09 | 7.470 | 7.560 | 7.320 | 7.390 | 7.390 | 7,424,375 |
| 2024-01-08 | 7.620 | 7.650 | 7.430 | 7.430 | 7.430 | 7,459,600 |
| 2024-01-05 | 7.770 | 7.810 | 7.560 | 7.620 | 7.620 | 7,785,057 |
| 2024-01-04 | 7.910 | 7.940 | 7.710 | 7.770 | 7.770 | 9,644,990 |
| 2024-01-03 | 8.000 | 8.060 | 7.870 | 7.930 | 7.930 | 5,556,949 |
| 2024-01-02 | 8.200 | 8.220 | 8.000 | 8.000 | 8.000 | 8,231,150 |
| 2023-12-29 | 8.050 | 8.270 | 8.040 | 8.190 | 8.190 | 7,281,500 |
| 2023-12-28 | 7.830 | 8.110 | 7.750 | 8.060 | 8.060 | 8,256,673 |
| 2023-12-27 | 7.690 | 7.890 | 7.690 | 7.860 | 7.860 | 7,543,000 |
| 2023-12-26 | 7.960 | 7.980 | 7.680 | 7.730 | 7.730 | 6,668,300 |
| 2023-12-25 | 7.980 | 8.080 | 7.880 | 7.940 | 7.940 | 6,678,600 |
| 2023-12-22 | 8.240 | 8.270 | 7.950 | 8.010 | 8.010 | 9,800,300 |
| 2023-12-21 | 8.270 | 8.320 | 8.080 | 8.240 | 8.240 | 7,110,310 |
| 2023-12-20 | 8.600 | 8.620 | 8.240 | 8.270 | 8.270 | 8,479,424 |
| 2023-12-19 | 8.500 | 8.630 | 8.430 | 8.500 | 8.500 | 7,445,829 |
| 2023-12-18 | 8.670 | 8.710 | 8.460 | 8.500 | 8.500 | 8,302,876 |
| 2023-12-15 | 8.840 | 8.880 | 8.650 | 8.710 | 8.710 | 9,749,970 |
| 2023-12-14 | 8.900 | 9.040 | 8.800 | 8.840 | 8.840 | 10,249,117 |
| 2023-12-13 | 9.050 | 9.130 | 8.860 | 8.890 | 8.890 | 9,039,085 |
| 2023-12-12 | 8.930 | 9.190 | 8.910 | 9.070 | 9.070 | 13,796,490 |
| 2023-12-11 | 8.750 | 8.930 | 8.630 | 8.920 | 8.920 | 10,792,700 |
| 2023-12-08 | 8.750 | 9.000 | 8.710 | 8.810 | 8.810 | 12,498,044 |
| 2023-12-07 | 8.510 | 8.820 | 8.510 | 8.750 | 8.750 | 13,120,431 |
| 2023-12-06 | 8.530 | 8.780 | 8.330 | 8.580 | 8.580 | 15,774,469 |
| 2023-12-05 | 8.890 | 8.890 | 8.500 | 8.500 | 8.500 | 13,317,044 |
| 2023-12-04 | 8.960 | 9.030 | 8.860 | 8.900 | 8.900 | 12,332,950 |
| 2023-12-01 | 8.550 | 8.990 | 8.520 | 8.960 | 8.960 | 16,957,855 |
| 2023-11-30 | 8.800 | 8.830 | 8.470 | 8.550 | 8.550 | 14,788,662 |
| 2023-11-29 | 9.040 | 9.080 | 8.810 | 8.810 | 8.810 | 16,799,419 |
| 2023-11-28 | 8.990 | 9.150 | 8.800 | 9.120 | 9.120 | 25,451,011 |
| 2023-11-27 | 8.760 | 9.480 | 8.760 | 9.070 | 9.070 | 39,025,838 |
| 2023-11-24 | 8.990 | 9.020 | 8.720 | 8.740 | 8.740 | 9,365,500 |
| 2023-11-23 | 8.930 | 9.060 | 8.770 | 9.000 | 9.000 | 8,865,800 |
| 2023-11-22 | 9.030 | 9.130 | 8.910 | 8.910 | 8.910 | 8,742,564 |
| 2023-11-21 | 9.210 | 9.230 | 8.990 | 9.000 | 9.000 | 10,266,100 |
| 2023-11-20 | 9.150 | 9.210 | 9.100 | 9.180 | 9.180 | 9,909,500 |
| 2023-11-17 | 9.190 | 9.240 | 9.080 | 9.150 | 9.150 | 7,966,700 |
| 2023-11-16 | 9.160 | 9.320 | 9.070 | 9.190 | 9.190 | 8,211,918 |
| 2023-11-15 | 9.260 | 9.270 | 9.070 | 9.170 | 9.170 | 9,114,213 |
| 2023-11-14 | 9.010 | 9.210 | 9.000 | 9.190 | 9.190 | 10,283,594 |
| 2023-11-13 | 8.800 | 9.110 | 8.770 | 9.040 | 9.040 | 10,208,625 |
| 2023-11-10 | 8.910 | 8.910 | 8.760 | 8.800 | 8.800 | 6,494,600 |
| 2023-11-09 | 9.010 | 9.120 | 8.860 | 8.910 | 8.910 | 7,347,500 |
| 2023-11-08 | 8.920 | 9.160 | 8.870 | 9.000 | 9.000 | 9,557,520 |
| 2023-11-07 | 8.870 | 8.900 | 8.710 | 8.860 | 8.860 | 8,173,050 |
| 2023-11-06 | 8.550 | 8.900 | 8.530 | 8.870 | 8.870 | 10,836,159 |
| 2023-11-03 | 8.370 | 8.580 | 8.370 | 8.530 | 8.530 | 9,041,712 |
| 2023-11-02 | 8.550 | 8.590 | 8.290 | 8.330 | 8.330 | 8,034,451 |
| 2023-11-01 | 8.450 | 8.620 | 8.410 | 8.550 | 8.550 | 9,209,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-02 | 0.0354 CNY |
| 2020-05-19 | 0.0718 CNY |
| 2019-05-30 | 0.0614 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.