B-Soft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.650 | 3.670 | 3.480 | 3.490 | 3.490 | 27,076,300 |
| 2026-10-21 | 3.580 | 3.720 | 3.530 | 3.640 | 3.640 | 40,584,556 |
| 2026-10-20 | 3.460 | 3.570 | 3.440 | 3.550 | 3.550 | 23,592,000 |
| 2026-10-19 | 3.420 | 3.610 | 3.410 | 3.490 | 3.490 | 27,936,072 |
| 2026-10-16 | 3.550 | 3.560 | 3.400 | 3.440 | 3.440 | 23,415,352 |
| 2026-10-15 | 3.500 | 3.580 | 3.470 | 3.490 | 3.490 | 22,774,305 |
| 2026-10-14 | 3.580 | 3.610 | 3.530 | 3.550 | 3.550 | 19,902,900 |
| 2026-10-13 | 3.560 | 3.640 | 3.510 | 3.610 | 3.610 | 25,365,586 |
| 2026-10-12 | 3.550 | 3.630 | 3.540 | 3.600 | 3.600 | 30,853,844 |
| 2026-10-09 | 3.430 | 3.590 | 3.360 | 3.570 | 3.570 | 30,646,545 |
| 2026-10-08 | 3.520 | 3.550 | 3.410 | 3.440 | 3.440 | 18,544,900 |
| 2026-09-30 | 3.500 | 3.540 | 3.460 | 3.490 | 3.490 | 17,014,920 |
| 2026-09-29 | 3.430 | 3.540 | 3.400 | 3.510 | 3.510 | 23,899,936 |
| 2026-09-28 | 3.430 | 3.490 | 3.370 | 3.430 | 3.430 | 17,004,006 |
| 2026-09-24 | 3.480 | 3.510 | 3.440 | 3.450 | 3.450 | 21,125,557 |
| 2026-09-23 | 3.600 | 3.610 | 3.470 | 3.480 | 3.480 | 24,425,801 |
| 2026-09-22 | 3.480 | 3.730 | 3.470 | 3.560 | 3.560 | 44,977,375 |
| 2026-09-21 | 3.360 | 3.450 | 3.340 | 3.440 | 3.440 | 22,039,877 |
| 2026-09-18 | 3.360 | 3.410 | 3.330 | 3.360 | 3.360 | 14,977,224 |
| 2026-09-17 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 12,684,900 |
| 2026-09-16 | 3.310 | 3.350 | 3.260 | 3.340 | 3.340 | 13,389,416 |
| 2026-09-15 | 3.380 | 3.430 | 3.310 | 3.320 | 3.320 | 14,174,800 |
| 2026-09-14 | 3.370 | 3.430 | 3.340 | 3.400 | 3.400 | 14,180,210 |
| 2026-09-11 | 3.420 | 3.430 | 3.320 | 3.360 | 3.360 | 21,363,871 |
| 2026-09-10 | 3.450 | 3.460 | 3.400 | 3.450 | 3.450 | 12,248,100 |
| 2026-09-09 | 3.550 | 3.570 | 3.460 | 3.470 | 3.470 | 24,110,680 |
| 2026-09-08 | 3.530 | 3.600 | 3.480 | 3.580 | 3.580 | 22,224,977 |
| 2026-09-07 | 3.520 | 3.560 | 3.490 | 3.520 | 3.520 | 17,479,326 |
| 2026-09-04 | 3.480 | 3.620 | 3.480 | 3.520 | 3.520 | 28,184,008 |
| 2026-09-03 | 3.600 | 3.610 | 3.460 | 3.470 | 3.470 | 24,253,488 |
| 2026-09-02 | 3.600 | 3.630 | 3.540 | 3.580 | 3.580 | 18,332,553 |
| 2026-09-01 | 3.550 | 3.650 | 3.520 | 3.630 | 3.630 | 28,776,701 |
| 2026-08-31 | 3.460 | 3.550 | 3.430 | 3.540 | 3.540 | 21,654,555 |
| 2026-08-28 | 3.500 | 3.590 | 3.500 | 3.520 | 3.520 | 23,733,600 |
| 2026-08-27 | 3.500 | 3.530 | 3.460 | 3.500 | 3.500 | 14,553,761 |
| 2026-08-26 | 3.490 | 3.530 | 3.450 | 3.480 | 3.480 | 14,231,700 |
| 2026-08-25 | 3.390 | 3.510 | 3.350 | 3.500 | 3.500 | 15,695,811 |
| 2026-08-24 | 3.480 | 3.480 | 3.370 | 3.400 | 3.400 | 16,654,826 |
| 2026-08-21 | 3.480 | 3.490 | 3.400 | 3.450 | 3.450 | 20,304,801 |
| 2026-08-20 | 3.430 | 3.590 | 3.390 | 3.530 | 3.530 | 34,431,691 |
| 2026-08-19 | 3.530 | 3.530 | 3.380 | 3.380 | 3.380 | 20,398,211 |
| 2026-08-18 | 3.630 | 3.630 | 3.480 | 3.530 | 3.530 | 23,124,068 |
| 2026-08-17 | 3.610 | 3.630 | 3.520 | 3.610 | 3.610 | 16,973,275 |
| 2026-08-14 | 3.670 | 3.710 | 3.570 | 3.640 | 3.640 | 23,319,312 |
| 2026-08-13 | 3.710 | 3.760 | 3.650 | 3.670 | 3.670 | 25,445,076 |
| 2026-08-12 | 3.700 | 3.750 | 3.640 | 3.730 | 3.730 | 25,482,504 |
| 2026-08-11 | 3.660 | 3.720 | 3.610 | 3.680 | 3.680 | 21,236,740 |
| 2026-08-10 | 3.630 | 3.770 | 3.590 | 3.690 | 3.690 | 29,790,725 |
| 2026-08-07 | 3.660 | 3.660 | 3.520 | 3.630 | 3.630 | 30,625,760 |
| 2026-08-06 | 3.660 | 3.730 | 3.610 | 3.680 | 3.680 | 26,620,350 |
| 2026-08-05 | 3.710 | 3.760 | 3.640 | 3.690 | 3.690 | 35,933,059 |
| 2026-08-04 | 3.630 | 3.720 | 3.620 | 3.700 | 3.700 | 36,854,820 |
| 2026-08-03 | 3.580 | 3.620 | 3.550 | 3.600 | 3.600 | 31,198,650 |
| 2026-07-31 | 3.380 | 3.610 | 3.360 | 3.570 | 3.570 | 56,088,449 |
| 2026-07-30 | 3.360 | 3.480 | 3.340 | 3.360 | 3.360 | 26,831,191 |
| 2026-07-29 | 3.360 | 3.440 | 3.340 | 3.390 | 3.390 | 26,079,846 |
| 2026-07-28 | 3.300 | 3.410 | 3.290 | 3.360 | 3.360 | 26,034,057 |
| 2026-07-27 | 3.140 | 3.320 | 3.130 | 3.310 | 3.310 | 25,711,031 |
| 2026-07-24 | 3.260 | 3.330 | 3.150 | 3.160 | 3.160 | 20,934,424 |
| 2026-07-23 | 3.240 | 3.320 | 3.220 | 3.310 | 3.310 | 19,763,871 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-31 | 0.0100 CNY |
| 2023-05-26 | 0.0100 CNY |
| 2022-07-18 | 0.0300 CNY |
| 2021-06-28 | 0.0299 CNY |
| 2020-04-30 | 0.0450 CNY |
| 2019-06-25 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.