Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.450 | 11.760 | 11.360 | 11.490 | 11.490 | 30,531,444 |
| 2021-11-08 | 11.650 | 11.680 | 11.190 | 11.440 | 11.440 | 37,030,580 |
| 2021-11-05 | 11.100 | 12.030 | 11.100 | 11.540 | 11.540 | 67,435,322 |
| 2021-11-04 | 10.690 | 11.190 | 10.690 | 11.150 | 11.150 | 36,206,848 |
| 2021-11-03 | 10.610 | 10.790 | 10.500 | 10.720 | 10.720 | 20,113,429 |
| 2021-11-02 | 10.920 | 10.930 | 10.530 | 10.620 | 10.620 | 22,635,039 |
| 2021-11-01 | 10.720 | 10.930 | 10.590 | 10.880 | 10.880 | 31,360,843 |
| 2021-10-29 | 10.350 | 10.840 | 10.210 | 10.720 | 10.720 | 37,237,521 |
| 2021-10-28 | 10.200 | 10.600 | 10.150 | 10.310 | 10.310 | 28,370,361 |
| 2021-10-27 | 10.420 | 10.430 | 10.140 | 10.270 | 10.270 | 38,465,969 |
| 2021-10-26 | 10.850 | 10.870 | 10.650 | 10.690 | 10.690 | 47,684,085 |
| 2021-10-25 | 10.830 | 10.950 | 10.620 | 10.930 | 10.930 | 23,790,025 |
| 2021-10-22 | 10.880 | 11.010 | 10.820 | 10.860 | 10.860 | 19,460,535 |
| 2021-10-21 | 11.040 | 11.130 | 10.860 | 10.920 | 10.920 | 26,158,394 |
| 2021-10-20 | 11.140 | 11.350 | 11.080 | 11.110 | 11.110 | 26,903,344 |
| 2021-10-19 | 11.160 | 11.300 | 11.060 | 11.090 | 11.090 | 22,724,211 |
| 2021-10-18 | 11.070 | 11.230 | 11.000 | 11.180 | 11.180 | 23,744,137 |
| 2021-10-15 | 11.320 | 11.460 | 11.090 | 11.100 | 11.100 | 33,204,281 |
| 2021-10-14 | 11.220 | 11.460 | 11.200 | 11.320 | 11.320 | 19,704,885 |
← NewerPage 21 of 21 · 1,219 trading days
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.