Beijing Thunisoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.650	12.150	11.600	12.010	12.010	30,886,501
2022-02-08	11.450	11.670	11.200	11.620	11.620	21,894,903
2022-02-07	11.780	11.780	11.360	11.500	11.500	21,558,801
2022-01-28	11.300	11.820	11.300	11.480	11.480	32,113,693
2022-01-27	12.200	12.320	11.130	11.180	11.180	49,151,361
2022-01-26	12.480	12.750	11.890	12.200	12.200	37,406,165
2022-01-25	13.500	13.500	12.470	12.480	12.480	58,794,647
2022-01-24	13.860	14.100	13.470	13.640	13.640	54,249,370
2022-01-21	12.980	14.220	12.910	13.780	13.780	77,528,814
2022-01-20	13.490	13.520	13.060	13.150	13.150	47,405,445
2022-01-19	12.900	13.560	12.840	13.510	13.510	67,072,490
2022-01-18	13.000	13.630	12.990	13.060	13.060	69,574,323
2022-01-17	12.480	13.040	12.460	12.930	12.930	47,356,178
2022-01-14	12.440	12.640	12.310	12.320	12.320	20,547,340
2022-01-13	12.610	12.910	12.500	12.530	12.530	26,093,740
2022-01-12	12.450	12.600	12.420	12.510	12.510	15,793,531
2022-01-11	12.590	12.970	12.420	12.450	12.450	26,269,628
2022-01-10	12.200	12.720	12.200	12.540	12.540	24,410,220
2022-01-07	12.850	13.060	12.570	12.600	12.600	24,347,468
2022-01-06	12.890	12.940	12.710	12.850	12.850	19,040,074
2022-01-05	13.050	13.130	12.800	13.000	13.000	28,285,927
2022-01-04	12.690	13.060	12.660	13.000	13.000	27,683,030
2021-12-31	12.530	12.710	12.460	12.700	12.700	19,175,613
2021-12-30	12.450	12.790	12.430	12.540	12.540	21,360,805
2021-12-29	12.370	12.540	12.180	12.430	12.430	18,260,773
2021-12-28	12.380	12.560	12.370	12.420	12.420	15,436,432
2021-12-27	12.300	12.540	12.150	12.440	12.440	18,443,987
2021-12-24	12.860	12.960	12.350	12.360	12.360	30,276,337
2021-12-23	13.040	13.060	12.780	12.850	12.850	25,831,371
2021-12-22	12.880	13.270	12.840	13.150	13.150	29,969,618
2021-12-21	12.640	13.080	12.600	12.900	12.900	24,552,930
2021-12-20	12.800	13.030	12.650	12.660	12.660	25,476,567
2021-12-17	13.120	13.170	12.790	12.800	12.800	26,911,843
2021-12-16	13.070	13.310	13.020	13.110	13.110	27,906,515
2021-12-15	13.190	13.370	13.010	13.120	13.120	33,728,764
2021-12-14	12.710	13.420	12.630	13.310	13.310	50,586,745
2021-12-13	12.680	12.940	12.600	12.760	12.760	25,079,241
2021-12-10	13.010	13.080	12.580	12.710	12.710	43,069,465
2021-12-09	13.020	13.300	12.990	13.130	13.130	29,802,854
2021-12-08	13.160	13.370	12.990	13.160	13.160	35,607,510
2021-12-07	13.600	13.620	12.940	13.140	13.140	49,076,307
2021-12-06	14.080	14.200	13.360	13.530	13.530	73,900,752
2021-12-03	12.870	14.260	12.810	13.800	13.800	115,391,205
2021-12-02	13.410	13.660	12.670	12.670	12.670	104,462,180
2021-12-01	11.990	14.320	11.990	13.700	13.700	152,037,134
2021-11-30	11.820	12.100	11.800	11.930	11.930	30,195,864
2021-11-29	11.800	12.060	11.720	11.780	11.780	26,918,641
2021-11-26	12.110	12.190	11.840	11.980	11.980	37,405,115
2021-11-25	12.360	12.550	12.080	12.110	12.110	47,187,139
2021-11-24	11.720	12.480	11.560	12.390	12.390	69,494,392
2021-11-23	11.600	11.840	11.480	11.710	11.710	28,212,768
2021-11-22	11.550	11.730	11.380	11.640	11.640	26,538,043
2021-11-19	11.510	11.660	11.400	11.570	11.570	22,091,313
2021-11-18	11.830	11.970	11.460	11.520	11.520	29,555,586
2021-11-17	11.750	11.760	11.420	11.710	11.710	30,686,473
2021-11-16	11.820	11.850	11.600	11.620	11.620	26,897,315
2021-11-15	11.660	12.110	11.660	11.850	11.850	42,270,002
2021-11-12	11.470	11.770	11.390	11.660	11.660	33,577,914
2021-11-11	11.570	11.710	11.470	11.490	11.490	33,635,220
2021-11-10	11.430	11.680	11.420	11.620	11.620	26,831,424

← NewerPage 20 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.