Beijing Thunisoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.900	7.060	6.900	7.050	7.050	11,839,663
2022-08-03	6.920	7.100	6.830	6.900	6.900	15,109,670
2022-08-02	7.170	7.170	6.740	6.890	6.890	20,096,057
2022-08-01	7.100	7.220	7.060	7.200	7.200	9,760,387
2022-07-29	7.190	7.270	7.130	7.130	7.130	8,586,839
2022-07-28	7.210	7.280	7.190	7.210	7.210	10,827,376
2022-07-27	7.190	7.320	7.140	7.180	7.180	8,754,555
2022-07-26	7.080	7.190	7.020	7.190	7.190	9,173,151
2022-07-25	7.150	7.230	7.000	7.060	7.060	8,198,400
2022-07-22	7.270	7.350	7.100	7.160	7.160	10,525,100
2022-07-21	7.270	7.430	7.240	7.260	7.260	12,589,601
2022-07-20	7.280	7.390	7.230	7.290	7.290	13,047,485
2022-07-19	7.020	7.270	6.950	7.270	7.270	21,536,460
2022-07-18	6.630	7.010	6.600	6.970	6.970	16,609,377
2022-07-15	6.980	6.980	6.700	6.720	6.720	15,267,989
2022-07-14	7.020	7.050	6.960	6.980	6.980	10,715,001
2022-07-13	6.970	7.070	6.970	7.040	7.040	8,251,739
2022-07-12	7.080	7.100	6.960	6.990	6.990	9,815,141
2022-07-11	7.150	7.170	7.020	7.080	7.080	11,099,831
2022-07-08	7.150	7.320	7.150	7.190	7.190	14,445,762
2022-07-07	7.150	7.220	7.130	7.150	7.150	9,826,800
2022-07-06	7.220	7.320	7.100	7.160	7.160	12,738,954
2022-07-05	7.410	7.470	7.140	7.240	7.240	17,225,810
2022-07-04	7.550	7.590	7.370	7.430	7.430	17,446,015
2022-07-01	7.610	7.830	7.510	7.570	7.570	25,844,734
2022-06-30	7.540	7.580	7.430	7.520	7.520	17,230,311
2022-06-29	7.560	7.760	7.460	7.530	7.530	29,053,858
2022-06-28	7.300	7.610	7.180	7.560	7.560	28,381,577
2022-06-27	7.250	7.310	7.210	7.250	7.250	14,459,345
2022-06-24	7.360	7.410	7.220	7.250	7.250	20,433,078
2022-06-23	7.100	7.230	6.970	7.220	7.220	21,046,650
2022-06-22	7.250	7.310	7.000	7.020	7.020	20,122,700
2022-06-21	7.240	7.310	7.150	7.290	7.290	20,619,173
2022-06-20	7.290	7.310	7.190	7.240	7.240	16,319,771
2022-06-17	7.240	7.280	7.100	7.200	7.200	15,605,412
2022-06-16	7.230	7.360	7.210	7.270	7.270	16,432,173
2022-06-15	7.230	7.360	7.180	7.220	7.220	22,865,303
2022-06-14	7.100	7.210	6.850	7.210	7.210	21,509,623
2022-06-13	7.090	7.200	7.020	7.160	7.160	16,599,731
2022-06-10	7.000	7.170	6.970	7.120	7.120	21,255,662
2022-06-09	7.190	7.200	6.990	7.030	7.030	17,498,860
2022-06-08	7.130	7.360	7.060	7.190	7.190	19,207,959
2022-06-07	7.250	7.250	7.080	7.140	7.140	13,937,631
2022-06-06	7.160	7.290	7.130	7.250	7.250	19,668,280
2022-06-02	7.060	7.140	6.860	7.110	7.110	18,005,194
2022-06-01	6.980	7.090	6.930	7.030	7.030	13,772,450
2022-05-31	6.900	6.990	6.700	6.980	6.980	16,855,745
2022-05-30	6.880	6.940	6.800	6.880	6.880	11,028,184
2022-05-27	6.950	7.030	6.820	6.900	6.900	14,573,923
2022-05-26	6.910	6.930	6.710	6.900	6.900	12,186,072
2022-05-25	6.680	6.880	6.680	6.870	6.870	15,695,678
2022-05-24	7.070	7.160	6.650	6.650	6.650	22,433,832
2022-05-23	7.000	7.100	6.940	7.100	7.100	15,437,143
2022-05-20	6.860	6.980	6.850	6.960	6.960	13,839,329
2022-05-19	6.760	6.850	6.710	6.830	6.830	10,692,448
2022-05-18	6.860	7.010	6.830	6.860	6.860	13,192,362
2022-05-17	6.880	6.880	6.650	6.790	6.790	10,248,027
2022-05-16	6.950	7.000	6.810	6.830	6.830	12,636,235
2022-05-13	6.970	7.030	6.850	6.920	6.920	10,462,398
2022-05-12	6.890	7.090	6.850	6.960	6.960	11,625,302

← NewerPage 18 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.