Beijing Thunisoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.950	7.200	6.900	6.930	6.930	18,668,304
2022-05-10	6.750	6.950	6.720	6.920	6.920	12,805,034
2022-05-09	6.760	6.970	6.630	6.850	6.850	13,891,853
2022-05-06	6.620	7.030	6.560	6.760	6.760	20,917,599
2022-05-05	6.890	6.920	6.670	6.800	6.800	17,841,413
2022-04-29	6.410	6.900	6.410	6.850	6.850	29,877,260
2022-04-28	6.770	6.800	6.190	6.350	6.350	30,612,547
2022-04-27	6.530	6.860	6.430	6.860	6.860	23,194,708
2022-04-26	7.120	7.290	6.590	6.690	6.690	38,087,318
2022-04-25	8.040	8.050	7.360	7.370	7.370	21,612,879
2022-04-22	8.410	8.460	8.180	8.230	8.230	15,910,896
2022-04-21	8.770	8.880	8.470	8.490	8.490	21,827,102
2022-04-20	9.270	9.500	8.970	9.010	9.010	29,754,145
2022-04-19	8.780	8.980	8.730	8.930	8.930	11,806,283
2022-04-18	8.730	8.830	8.550	8.770	8.770	10,463,700
2022-04-15	8.900	8.930	8.750	8.800	8.800	12,542,298
2022-04-14	9.090	9.120	8.990	9.000	9.000	8,160,717
2022-04-13	9.090	9.200	8.910	9.000	9.000	11,507,525
2022-04-12	8.820	9.110	8.770	9.090	9.090	12,585,062
2022-04-11	9.190	9.240	8.790	8.900	8.900	15,476,521
2022-04-08	9.400	9.430	9.070	9.160	9.160	14,471,978
2022-04-07	9.740	9.780	9.380	9.400	9.400	18,167,657
2022-04-06	9.540	9.830	9.500	9.780	9.780	15,966,524
2022-04-01	9.630	9.650	9.460	9.560	9.560	15,472,539
2022-03-31	9.640	9.850	9.610	9.680	9.680	12,325,577
2022-03-30	9.680	9.720	9.520	9.720	9.720	13,579,107
2022-03-29	9.880	9.900	9.600	9.630	9.630	12,593,312
2022-03-28	9.730	9.950	9.550	9.900	9.900	13,468,476
2022-03-25	9.830	9.910	9.730	9.760	9.760	12,625,596
2022-03-24	10.180	10.200	9.780	9.820	9.820	23,904,904
2022-03-23	10.000	10.140	9.900	10.130	10.130	14,947,268
2022-03-22	9.980	10.100	9.860	10.000	10.000	13,219,814
2022-03-21	9.980	10.100	9.840	10.050	10.050	16,502,162
2022-03-18	9.900	10.090	9.880	10.050	10.050	13,011,678
2022-03-17	9.930	10.160	9.890	9.960	9.960	20,918,822
2022-03-16	9.800	9.900	9.370	9.820	9.820	23,493,411
2022-03-15	10.000	10.130	9.560	9.620	9.620	24,513,722
2022-03-14	10.290	10.550	10.070	10.080	10.080	20,277,485
2022-03-11	9.900	10.540	9.780	10.440	10.440	27,045,394
2022-03-10	10.150	10.450	10.040	10.050	10.050	25,317,017
2022-03-09	10.280	10.330	9.410	10.040	10.040	43,543,449
2022-03-08	10.750	10.900	10.420	10.620	10.620	21,652,118
2022-03-07	10.990	10.990	10.630	10.810	10.810	18,963,318
2022-03-04	11.260	11.310	11.010	11.110	11.110	19,057,206
2022-03-03	11.380	11.460	11.270	11.330	11.330	14,670,441
2022-03-02	11.260	11.420	11.220	11.380	11.380	14,184,154
2022-03-01	11.340	11.450	11.310	11.380	11.380	15,344,741
2022-02-28	11.440	11.620	11.230	11.340	11.340	17,947,613
2022-02-25	11.460	11.620	11.390	11.460	11.460	17,421,292
2022-02-24	11.830	11.930	11.110	11.330	11.330	41,986,557
2022-02-23	11.820	12.030	11.690	11.940	11.940	22,033,285
2022-02-22	11.930	12.090	11.680	11.750	11.750	24,682,987
2022-02-21	11.650	12.150	11.650	12.040	12.040	34,413,406
2022-02-18	11.350	11.650	11.300	11.640	11.640	21,998,673
2022-02-17	11.580	11.670	11.320	11.350	11.350	24,475,026
2022-02-16	11.720	11.880	11.570	11.620	11.620	16,997,187
2022-02-15	11.610	11.760	11.430	11.560	11.560	15,644,198
2022-02-14	11.550	11.800	11.430	11.600	11.600	15,798,307
2022-02-11	11.920	12.100	11.650	11.730	11.730	25,495,614
2022-02-10	11.880	12.070	11.840	12.030	12.030	19,246,395

← NewerPage 19 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.