Beijing Thunisoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.980	9.060	8.760	8.940	8.940	11,507,220
2023-04-28	8.620	9.080	8.590	8.980	8.980	13,973,998
2023-04-27	8.560	8.720	8.380	8.580	8.580	12,809,669
2023-04-26	8.780	8.980	8.390	8.560	8.560	29,360,384
2023-04-25	9.280	9.350	8.910	9.130	9.130	21,435,638
2023-04-24	9.500	9.630	9.240	9.280	9.280	13,965,322
2023-04-21	10.220	10.220	9.490	9.550	9.550	21,936,772
2023-04-20	10.160	10.320	10.110	10.230	10.230	9,344,029
2023-04-19	10.080	10.370	10.030	10.190	10.190	12,179,799
2023-04-18	10.180	10.210	9.900	10.080	10.080	11,163,958
2023-04-17	10.380	10.380	10.060	10.130	10.130	14,320,443
2023-04-14	10.570	10.600	10.250	10.380	10.380	18,721,157
2023-04-13	10.640	10.770	10.450	10.500	10.500	17,977,641
2023-04-12	10.310	10.750	10.190	10.690	10.690	21,468,258
2023-04-11	10.250	10.400	10.080	10.380	10.380	17,177,887
2023-04-10	10.830	11.000	10.180	10.180	10.180	26,894,781
2023-04-07	10.610	10.840	10.410	10.830	10.830	23,919,090
2023-04-06	10.360	10.840	10.260	10.630	10.630	29,775,529
2023-04-04	10.290	10.660	10.140	10.530	10.530	37,156,202
2023-04-03	10.150	10.310	9.970	10.290	10.290	24,629,070
2023-03-31	9.850	10.250	9.700	10.220	10.220	21,617,261
2023-03-30	10.030	10.070	9.710	9.850	9.850	23,348,208
2023-03-29	10.330	10.470	9.950	10.080	10.080	28,974,902
2023-03-28	10.600	11.170	10.210	10.320	10.320	35,622,758
2023-03-27	10.200	10.880	10.140	10.690	10.690	49,124,728
2023-03-24	10.090	10.350	9.960	10.150	10.150	26,618,270
2023-03-23	10.000	10.240	9.860	10.130	10.130	34,129,806
2023-03-22	9.540	10.090	9.460	10.000	10.000	37,291,367
2023-03-21	9.340	9.610	9.240	9.540	9.540	16,607,227
2023-03-20	9.750	9.830	9.300	9.360	9.360	29,057,541
2023-03-17	9.200	9.840	9.200	9.700	9.700	36,234,740
2023-03-16	9.200	9.340	9.080	9.170	9.170	14,588,718
2023-03-15	9.590	9.650	9.250	9.270	9.270	16,613,896
2023-03-14	9.680	9.720	9.410	9.500	9.500	21,529,877
2023-03-13	9.240	9.700	9.080	9.650	9.650	35,830,024
2023-03-10	9.120	9.290	9.110	9.160	9.160	14,060,848
2023-03-09	9.260	9.290	9.020	9.240	9.240	11,843,983
2023-03-08	9.060	9.340	9.050	9.240	9.240	17,306,102
2023-03-07	9.290	9.380	9.070	9.070	9.070	18,950,749
2023-03-06	9.410	9.500	9.270	9.320	9.320	15,283,364
2023-03-03	9.450	9.560	9.150	9.400	9.400	28,230,697
2023-03-02	9.670	9.750	9.460	9.510	9.510	20,688,158
2023-03-01	9.450	9.870	9.400	9.730	9.730	32,723,789
2023-02-28	9.510	9.740	9.270	9.500	9.500	36,342,629
2023-02-27	9.980	10.100	9.320	9.390	9.390	40,395,559
2023-02-24	9.820	10.180	9.680	10.070	10.070	29,739,083
2023-02-23	9.970	10.300	9.740	9.850	9.850	37,654,423
2023-02-22	9.540	10.240	9.450	10.000	10.000	45,639,944
2023-02-21	9.420	9.980	9.350	9.710	9.710	48,626,761
2023-02-20	9.310	9.610	9.000	9.440	9.440	39,853,646
2023-02-17	9.790	9.910	9.230	9.330	9.330	57,760,549
2023-02-16	9.230	10.650	9.170	9.790	9.790	91,234,132
2023-02-15	9.040	9.360	8.920	9.310	9.310	38,961,249
2023-02-14	9.200	9.260	8.960	9.060	9.060	29,901,104
2023-02-13	8.770	9.400	8.750	9.250	9.250	45,028,868
2023-02-10	9.010	9.280	8.900	8.900	8.900	35,964,959
2023-02-09	8.860	9.020	8.700	8.990	8.990	36,692,999
2023-02-08	8.700	9.180	8.620	8.990	8.990	52,377,220
2023-02-07	8.520	8.850	8.430	8.700	8.700	39,300,750
2023-02-06	8.560	8.720	8.460	8.570	8.570	28,205,257

← NewerPage 15 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.