Beijing Thunisoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	8.330	8.730	8.270	8.650	8.650	46,074,367
2023-02-02	8.730	9.050	8.390	8.440	8.440	61,721,914
2023-02-01	8.410	8.630	8.260	8.540	8.540	44,809,394
2023-01-31	8.100	8.880	8.050	8.400	8.400	79,899,621
2023-01-30	8.070	8.530	7.860	8.330	8.330	64,707,667
2023-01-20	7.430	8.140	7.400	7.880	7.880	51,889,053
2023-01-19	7.190	7.440	7.180	7.430	7.430	18,469,806
2023-01-18	7.130	7.250	7.060	7.210	7.210	11,862,923
2023-01-17	7.260	7.290	7.080	7.120	7.120	10,875,005
2023-01-16	7.130	7.300	7.120	7.240	7.240	15,543,290
2023-01-13	7.180	7.210	7.040	7.110	7.110	10,680,020
2023-01-12	7.180	7.230	7.020	7.150	7.150	13,589,162
2023-01-11	7.300	7.350	7.120	7.140	7.140	14,978,068
2023-01-10	7.340	7.420	7.250	7.310	7.310	14,534,189
2023-01-09	7.420	7.450	7.280	7.300	7.300	15,777,292
2023-01-06	7.620	7.670	7.360	7.380	7.380	27,786,784
2023-01-05	7.410	7.750	7.320	7.660	7.660	39,620,076
2023-01-04	7.290	7.470	7.260	7.380	7.380	23,409,073
2023-01-03	6.830	7.300	6.790	7.260	7.260	24,657,836
2022-12-30	6.800	6.960	6.750	6.830	6.830	9,339,612
2022-12-29	6.760	6.920	6.730	6.760	6.760	9,044,702
2022-12-28	6.850	6.930	6.710	6.740	6.740	9,606,495
2022-12-27	7.030	7.040	6.810	6.840	6.840	11,222,200
2022-12-26	7.040	7.150	6.960	7.000	7.000	13,196,554
2022-12-23	6.870	7.180	6.860	7.070	7.070	17,115,268
2022-12-22	6.770	7.090	6.640	6.910	6.910	16,986,173
2022-12-21	6.820	6.880	6.680	6.730	6.730	9,644,298
2022-12-20	7.080	7.130	6.820	6.830	6.830	12,061,863
2022-12-19	7.270	7.270	6.960	7.010	7.010	13,704,868
2022-12-16	7.400	7.420	7.230	7.240	7.240	12,956,800
2022-12-15	7.400	7.610	7.400	7.450	7.450	14,971,319
2022-12-14	7.510	7.620	7.420	7.440	7.440	15,333,063
2022-12-13	7.620	7.620	7.440	7.550	7.550	16,692,971
2022-12-12	7.470	7.700	7.400	7.650	7.650	29,484,303
2022-12-09	7.230	7.600	7.120	7.440	7.440	33,880,922
2022-12-08	7.360	7.360	7.160	7.190	7.190	15,930,528
2022-12-07	7.500	7.500	7.300	7.340	7.340	16,969,815
2022-12-06	7.630	7.710	7.480	7.540	7.540	21,303,645
2022-12-05	7.580	7.690	7.500	7.680	7.680	28,569,260
2022-12-02	7.540	7.780	7.450	7.560	7.560	49,301,600
2022-12-01	6.810	7.730	6.800	7.540	7.540	60,038,591
2022-11-30	6.820	6.850	6.740	6.800	6.800	8,392,518
2022-11-29	6.600	6.810	6.600	6.810	6.810	12,566,049
2022-11-28	6.610	6.700	6.570	6.600	6.600	10,049,969
2022-11-25	6.780	6.860	6.710	6.720	6.720	9,284,520
2022-11-24	6.850	6.930	6.760	6.800	6.800	10,115,373
2022-11-23	7.000	7.030	6.760	6.870	6.870	15,885,603
2022-11-22	7.150	7.260	6.980	7.010	7.010	16,079,559
2022-11-21	7.190	7.270	7.020	7.170	7.170	17,290,065
2022-11-18	7.340	7.450	7.190	7.200	7.200	23,044,993
2022-11-17	7.160	7.380	7.160	7.370	7.370	22,878,631
2022-11-16	7.250	7.410	7.170	7.210	7.210	18,491,064
2022-11-15	7.140	7.340	7.110	7.250	7.250	22,955,323
2022-11-14	7.140	7.200	7.030	7.160	7.160	18,829,946
2022-11-11	7.480	7.480	7.130	7.150	7.150	32,471,190
2022-11-10	7.260	7.430	7.150	7.240	7.240	32,613,323
2022-11-09	7.050	7.750	6.870	7.330	7.330	50,715,063
2022-11-08	6.910	7.050	6.770	7.040	7.040	20,713,267
2022-11-07	6.960	7.130	6.910	6.920	6.920	18,564,276
2022-11-04	6.900	7.080	6.880	6.960	6.960	20,582,157

← NewerPage 16 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.