Beijing Thunisoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.900	7.080	6.880	6.960	6.960	20,582,157
2022-11-03	7.210	7.220	6.870	6.930	6.930	33,266,710
2022-11-02	7.080	7.200	6.990	7.200	7.200	28,120,164
2022-11-01	7.050	7.190	6.940	7.110	7.110	28,959,306
2022-10-31	7.040	7.190	6.930	7.100	7.100	34,997,300
2022-10-28	6.910	7.120	6.770	6.840	6.840	20,761,163
2022-10-27	6.860	7.080	6.780	6.960	6.960	27,501,024
2022-10-26	6.600	7.000	6.540	6.880	6.880	25,038,679
2022-10-25	6.690	6.800	6.450	6.540	6.540	19,739,690
2022-10-24	6.890	7.030	6.610	6.710	6.710	25,306,612
2022-10-21	6.780	7.070	6.630	6.940	6.940	31,367,326
2022-10-20	6.790	7.080	6.720	6.850	6.850	36,576,062
2022-10-19	6.490	7.310	6.350	6.910	6.910	49,909,623
2022-10-18	6.600	6.600	6.450	6.510	6.510	12,961,800
2022-10-17	6.240	6.690	6.220	6.600	6.600	20,224,892
2022-10-14	6.160	6.340	6.160	6.300	6.300	12,597,504
2022-10-13	6.000	6.250	5.970	6.160	6.160	13,567,531
2022-10-12	5.740	6.020	5.720	6.010	6.010	10,149,709
2022-10-11	5.730	5.790	5.640	5.750	5.750	6,287,438
2022-10-10	5.830	5.860	5.670	5.690	5.690	6,243,679
2022-09-30	5.850	5.920	5.800	5.830	5.830	6,070,880
2022-09-29	6.000	6.050	5.810	5.840	5.840	8,768,880
2022-09-28	6.110	6.110	5.940	5.940	5.940	7,006,683
2022-09-27	5.950	6.130	5.940	6.130	6.130	9,556,578
2022-09-26	6.160	6.170	5.910	5.910	5.910	12,576,201
2022-09-23	6.360	6.380	6.180	6.200	6.200	6,620,109
2022-09-22	6.310	6.470	6.310	6.350	6.350	7,458,800
2022-09-21	6.290	6.410	6.120	6.380	6.380	10,366,874
2022-09-20	6.330	6.420	6.280	6.300	6.300	5,134,383
2022-09-19	6.420	6.440	6.240	6.300	6.300	8,491,541
2022-09-16	6.510	6.640	6.400	6.420	6.420	11,681,517
2022-09-15	6.730	6.780	6.450	6.530	6.530	14,296,998
2022-09-14	6.630	6.710	6.570	6.700	6.700	7,091,271
2022-09-13	6.720	6.820	6.680	6.710	6.710	9,510,200
2022-09-09	6.650	6.720	6.610	6.670	6.670	7,815,392
2022-09-08	6.740	6.760	6.630	6.640	6.640	7,310,000
2022-09-07	6.750	6.790	6.700	6.740	6.740	7,916,702
2022-09-06	6.720	6.780	6.690	6.780	6.780	7,094,746
2022-09-05	6.720	6.770	6.670	6.750	6.750	5,786,952
2022-09-02	6.690	6.760	6.660	6.740	6.740	8,542,255
2022-09-01	6.710	6.790	6.620	6.660	6.660	8,213,484
2022-08-31	6.780	6.810	6.660	6.720	6.720	9,252,100
2022-08-30	6.750	6.900	6.710	6.790	6.790	7,322,723
2022-08-29	6.750	6.760	6.560	6.760	6.760	6,897,323
2022-08-26	6.850	6.880	6.760	6.770	6.770	9,064,014
2022-08-25	6.870	6.930	6.750	6.860	6.860	11,135,483
2022-08-24	7.090	7.170	6.830	6.860	6.860	17,971,711
2022-08-23	7.020	7.070	6.960	6.990	6.990	8,460,981
2022-08-22	7.040	7.110	6.900	7.060	7.060	9,781,231
2022-08-19	7.130	7.250	7.030	7.040	7.040	13,402,782
2022-08-18	7.150	7.180	7.040	7.110	7.110	9,665,474
2022-08-17	7.190	7.220	7.110	7.180	7.180	7,650,960
2022-08-16	7.180	7.200	7.110	7.160	7.160	9,156,300
2022-08-15	7.340	7.350	7.150	7.170	7.170	13,938,216
2022-08-12	7.330	7.450	7.260	7.330	7.330	12,980,062
2022-08-11	7.240	7.400	7.230	7.340	7.340	14,311,302
2022-08-10	7.220	7.330	7.210	7.260	7.260	6,677,552
2022-08-09	7.360	7.410	7.220	7.290	7.290	9,857,183
2022-08-08	7.360	7.360	7.240	7.350	7.350	11,580,086
2022-08-05	7.100	7.350	7.040	7.330	7.330	20,660,643

← NewerPage 17 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.