Beijing Thunisoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.690	9.810	9.620	9.740	9.740	7,166,033
2023-07-28	9.660	9.750	9.510	9.680	9.680	7,708,301
2023-07-27	9.750	9.850	9.580	9.640	9.640	8,775,378
2023-07-26	10.100	10.110	9.690	9.730	9.730	14,980,809
2023-07-25	9.970	10.150	9.950	10.150	10.150	8,665,724
2023-07-24	9.860	10.090	9.830	9.920	9.920	8,687,463
2023-07-21	9.870	10.020	9.770	9.900	9.900	8,556,505
2023-07-20	10.150	10.200	9.880	9.910	9.910	12,801,890
2023-07-19	10.210	10.380	10.110	10.150	10.150	9,278,624
2023-07-18	10.290	10.350	10.070	10.120	10.120	13,611,729
2023-07-17	10.400	10.440	10.080	10.270	10.270	15,750,731
2023-07-14	10.290	10.740	10.290	10.530	10.530	19,877,666
2023-07-13	10.250	10.390	10.020	10.260	10.260	13,679,019
2023-07-12	10.600	10.600	10.130	10.150	10.150	20,466,658
2023-07-11	10.580	10.650	10.370	10.600	10.600	13,535,446
2023-07-10	10.710	10.750	10.440	10.520	10.520	11,361,149
2023-07-07	10.760	10.790	10.380	10.630	10.630	15,204,061
2023-07-06	10.880	11.080	10.670	10.760	10.760	15,446,452
2023-07-05	11.000	11.320	10.780	10.810	10.810	21,143,359
2023-07-04	10.870	11.090	10.680	11.040	11.040	21,145,272
2023-07-03	11.130	11.130	10.630	10.730	10.730	28,736,658
2023-06-30	11.110	11.190	10.760	11.080	11.080	20,496,101
2023-06-29	11.320	11.340	10.860	11.080	11.080	27,937,220
2023-06-28	11.900	11.970	10.880	11.270	11.270	41,869,450
2023-06-27	11.900	12.180	11.850	11.870	11.870	22,267,680
2023-06-26	12.200	12.770	11.760	11.880	11.880	40,523,782
2023-06-21	12.650	13.150	12.430	12.650	12.650	43,901,367
2023-06-20	12.510	13.100	12.450	12.640	12.640	59,996,157
2023-06-19	12.210	12.510	11.910	12.270	12.270	43,322,185
2023-06-16	12.240	12.320	11.870	12.210	12.210	51,728,752
2023-06-15	12.880	12.980	12.200	12.360	12.360	58,764,975
2023-06-14	12.050	13.150	12.010	12.820	12.820	90,400,260
2023-06-13	11.450	12.360	11.380	12.190	12.190	87,811,102
2023-06-12	11.310	12.310	10.970	11.560	11.560	106,863,689
2023-06-09	9.940	10.300	9.760	10.260	10.260	43,403,175
2023-06-08	9.690	9.800	9.450	9.740	9.740	14,725,080
2023-06-07	9.690	9.880	9.540	9.730	9.730	12,608,527
2023-06-06	9.720	10.060	9.600	9.620	9.620	18,025,455
2023-06-05	9.670	9.940	9.620	9.750	9.750	10,126,202
2023-06-02	9.640	9.990	9.570	9.660	9.660	16,593,860
2023-06-01	9.450	9.710	9.370	9.640	9.640	14,274,001
2023-05-31	9.640	9.730	9.410	9.510	9.510	17,173,810
2023-05-30	9.380	9.720	9.200	9.630	9.630	17,630,800
2023-05-29	9.560	9.630	9.280	9.370	9.370	21,196,096
2023-05-26	8.890	9.670	8.820	9.610	9.610	26,613,567
2023-05-25	9.080	9.230	8.740	8.910	8.910	12,667,480
2023-05-24	8.900	9.330	8.860	9.130	9.130	12,472,376
2023-05-23	9.310	9.330	8.950	8.980	8.980	11,502,884
2023-05-22	9.550	9.590	9.200	9.330	9.330	17,425,656
2023-05-19	9.120	9.850	9.050	9.620	9.620	26,747,937
2023-05-18	8.930	9.200	8.850	9.120	9.120	8,302,365
2023-05-17	8.700	8.940	8.620	8.920	8.920	7,341,962
2023-05-16	9.000	9.030	8.760	8.790	8.790	8,119,012
2023-05-15	9.060	9.060	8.770	9.020	9.020	10,847,898
2023-05-12	9.270	9.350	9.040	9.070	9.070	8,717,626
2023-05-11	9.130	9.290	9.110	9.170	9.170	7,744,900
2023-05-10	9.110	9.300	9.070	9.160	9.160	11,932,981
2023-05-09	9.280	9.360	9.130	9.150	9.150	10,449,965
2023-05-08	9.260	9.370	9.060	9.300	9.300	12,035,216
2023-05-05	9.080	9.420	9.010	9.260	9.260	18,759,974

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.