B-Soft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.250 | 3.340 | 3.190 | 3.280 | 3.280 | 59,528,904 |
| 2024-07-26 | 3.270 | 3.320 | 3.210 | 3.270 | 3.270 | 71,513,758 |
| 2024-07-25 | 3.330 | 3.380 | 3.230 | 3.270 | 3.270 | 95,379,099 |
| 2024-07-24 | 3.480 | 3.520 | 3.350 | 3.420 | 3.420 | 155,750,530 |
| 2024-07-23 | 3.320 | 3.890 | 3.290 | 3.580 | 3.580 | 126,478,175 |
| 2024-07-22 | 3.280 | 3.350 | 3.230 | 3.340 | 3.340 | 38,120,702 |
| 2024-07-19 | 3.220 | 3.280 | 3.170 | 3.250 | 3.250 | 30,180,797 |
| 2024-07-18 | 3.210 | 3.230 | 3.130 | 3.220 | 3.220 | 31,493,492 |
| 2024-07-17 | 3.240 | 3.280 | 3.220 | 3.230 | 3.230 | 27,761,630 |
| 2024-07-16 | 3.200 | 3.260 | 3.160 | 3.230 | 3.230 | 26,680,076 |
| 2024-07-15 | 3.300 | 3.320 | 3.180 | 3.200 | 3.200 | 36,032,535 |
| 2024-07-12 | 3.370 | 3.400 | 3.310 | 3.320 | 3.320 | 27,106,840 |
| 2024-07-11 | 3.280 | 3.380 | 3.270 | 3.360 | 3.360 | 44,877,632 |
| 2024-07-10 | 3.190 | 3.260 | 3.150 | 3.200 | 3.200 | 38,471,943 |
| 2024-07-09 | 3.210 | 3.260 | 3.100 | 3.230 | 3.230 | 50,737,104 |
| 2024-07-08 | 3.370 | 3.370 | 3.180 | 3.210 | 3.210 | 40,048,400 |
| 2024-07-05 | 3.290 | 3.400 | 3.230 | 3.380 | 3.380 | 41,820,394 |
| 2024-07-04 | 3.440 | 3.460 | 3.290 | 3.290 | 3.290 | 39,472,134 |
| 2024-07-03 | 3.480 | 3.510 | 3.420 | 3.430 | 3.430 | 28,552,281 |
| 2024-07-02 | 3.440 | 3.580 | 3.430 | 3.480 | 3.480 | 41,871,568 |
| 2024-07-01 | 3.490 | 3.490 | 3.380 | 3.440 | 3.440 | 34,388,475 |
| 2024-06-28 | 3.510 | 3.590 | 3.460 | 3.460 | 3.460 | 33,633,935 |
| 2024-06-27 | 3.580 | 3.630 | 3.500 | 3.510 | 3.510 | 33,892,465 |
| 2024-06-26 | 3.420 | 3.600 | 3.400 | 3.590 | 3.590 | 43,780,115 |
| 2024-06-25 | 3.520 | 3.560 | 3.390 | 3.440 | 3.440 | 32,956,707 |
| 2024-06-24 | 3.630 | 3.640 | 3.470 | 3.490 | 3.490 | 42,069,300 |
| 2024-06-21 | 3.670 | 3.730 | 3.630 | 3.670 | 3.670 | 33,370,120 |
| 2024-06-20 | 3.850 | 3.870 | 3.680 | 3.690 | 3.690 | 39,927,860 |
| 2024-06-19 | 3.970 | 4.020 | 3.850 | 3.860 | 3.860 | 44,807,794 |
| 2024-06-18 | 3.790 | 4.020 | 3.790 | 3.970 | 3.970 | 50,198,549 |
| 2024-06-17 | 3.790 | 3.880 | 3.700 | 3.800 | 3.800 | 52,009,977 |
| 2024-06-14 | 3.710 | 3.820 | 3.640 | 3.800 | 3.800 | 53,880,158 |
| 2024-06-13 | 3.750 | 3.780 | 3.650 | 3.720 | 3.720 | 36,833,151 |
| 2024-06-12 | 3.740 | 3.810 | 3.710 | 3.740 | 3.740 | 30,161,158 |
| 2024-06-11 | 3.700 | 3.760 | 3.620 | 3.750 | 3.750 | 34,859,863 |
| 2024-06-07 | 3.770 | 3.820 | 3.660 | 3.710 | 3.710 | 27,489,650 |
| 2024-06-06 | 3.850 | 3.890 | 3.650 | 3.690 | 3.690 | 41,103,610 |
| 2024-06-05 | 3.900 | 3.950 | 3.840 | 3.840 | 3.840 | 31,622,974 |
| 2024-06-04 | 3.910 | 3.950 | 3.810 | 3.930 | 3.930 | 29,033,658 |
| 2024-06-03 | 4.050 | 4.090 | 3.850 | 3.890 | 3.890 | 40,642,688 |
| 2024-05-31 | 3.930 | 4.130 | 3.920 | 4.090 | 4.090 | 28,394,070 |
| 2024-05-30 | 3.910 | 3.970 | 3.850 | 3.940 | 3.930 | 17,237,375 |
| 2024-05-29 | 3.950 | 4.040 | 3.890 | 3.920 | 3.910 | 25,209,586 |
| 2024-05-28 | 4.050 | 4.050 | 3.930 | 3.940 | 3.930 | 21,313,993 |
| 2024-05-27 | 4.060 | 4.080 | 3.900 | 4.030 | 4.020 | 31,738,094 |
| 2024-05-24 | 4.140 | 4.180 | 4.050 | 4.050 | 4.040 | 17,491,663 |
| 2024-05-23 | 4.220 | 4.230 | 4.120 | 4.140 | 4.130 | 25,710,968 |
| 2024-05-22 | 4.180 | 4.250 | 4.140 | 4.230 | 4.219 | 24,672,410 |
| 2024-05-21 | 4.320 | 4.330 | 4.200 | 4.220 | 4.209 | 22,445,595 |
| 2024-05-20 | 4.290 | 4.370 | 4.220 | 4.330 | 4.319 | 33,572,833 |
| 2024-05-17 | 4.170 | 4.310 | 4.130 | 4.290 | 4.279 | 31,825,762 |
| 2024-05-16 | 4.120 | 4.220 | 4.090 | 4.170 | 4.159 | 30,781,829 |
| 2024-05-15 | 4.110 | 4.150 | 4.040 | 4.070 | 4.060 | 24,933,983 |
| 2024-05-14 | 4.120 | 4.200 | 4.100 | 4.140 | 4.130 | 22,676,381 |
| 2024-05-13 | 4.190 | 4.200 | 4.050 | 4.090 | 4.080 | 26,325,828 |
| 2024-05-10 | 4.380 | 4.380 | 4.180 | 4.210 | 4.199 | 27,971,640 |
| 2024-05-09 | 4.320 | 4.400 | 4.290 | 4.360 | 4.349 | 21,457,600 |
| 2024-05-08 | 4.410 | 4.430 | 4.270 | 4.280 | 4.269 | 24,123,162 |
| 2024-05-07 | 4.360 | 4.460 | 4.320 | 4.440 | 4.429 | 30,918,478 |
| 2024-05-06 | 4.350 | 4.460 | 4.270 | 4.360 | 4.349 | 35,024,737 |
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.