B-Soft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.370 | 4.370 | 4.200 | 4.270 | 4.259 | 26,951,963 |
| 2024-04-29 | 4.240 | 4.360 | 4.230 | 4.340 | 4.329 | 32,612,474 |
| 2024-04-26 | 4.050 | 4.260 | 4.020 | 4.230 | 4.219 | 39,127,492 |
| 2024-04-25 | 4.020 | 4.080 | 3.970 | 4.030 | 4.020 | 21,509,177 |
| 2024-04-24 | 3.970 | 4.050 | 3.930 | 4.050 | 4.040 | 28,208,061 |
| 2024-04-23 | 3.800 | 3.990 | 3.780 | 3.940 | 3.930 | 36,719,732 |
| 2024-04-22 | 3.760 | 3.860 | 3.650 | 3.790 | 3.780 | 27,706,930 |
| 2024-04-19 | 3.820 | 3.880 | 3.720 | 3.760 | 3.751 | 28,525,461 |
| 2024-04-18 | 3.840 | 3.970 | 3.710 | 3.840 | 3.830 | 43,631,023 |
| 2024-04-17 | 3.640 | 3.840 | 3.630 | 3.830 | 3.820 | 44,400,022 |
| 2024-04-16 | 3.840 | 3.860 | 3.570 | 3.580 | 3.571 | 49,069,867 |
| 2024-04-15 | 4.040 | 4.070 | 3.770 | 3.830 | 3.820 | 55,457,771 |
| 2024-04-12 | 4.110 | 4.180 | 4.040 | 4.060 | 4.050 | 24,994,012 |
| 2024-04-11 | 4.110 | 4.220 | 4.090 | 4.140 | 4.130 | 28,903,878 |
| 2024-04-10 | 4.320 | 4.320 | 4.100 | 4.140 | 4.130 | 30,005,500 |
| 2024-04-09 | 4.170 | 4.300 | 4.170 | 4.300 | 4.289 | 32,384,690 |
| 2024-04-08 | 4.430 | 4.430 | 4.160 | 4.170 | 4.159 | 42,670,524 |
| 2024-04-03 | 4.590 | 4.600 | 4.430 | 4.450 | 4.439 | 29,116,127 |
| 2024-04-02 | 4.660 | 4.690 | 4.540 | 4.590 | 4.578 | 27,206,973 |
| 2024-04-01 | 4.550 | 4.690 | 4.550 | 4.690 | 4.678 | 25,812,489 |
| 2024-03-29 | 4.560 | 4.570 | 4.430 | 4.540 | 4.529 | 12,912,100 |
| 2024-03-28 | 4.410 | 4.640 | 4.360 | 4.560 | 4.548 | 35,441,571 |
| 2024-03-27 | 4.720 | 4.730 | 4.410 | 4.420 | 4.409 | 32,259,263 |
| 2024-03-26 | 4.810 | 4.860 | 4.640 | 4.710 | 4.698 | 31,554,779 |
| 2024-03-25 | 5.030 | 5.060 | 4.810 | 4.820 | 4.808 | 34,051,301 |
| 2024-03-22 | 5.110 | 5.130 | 4.900 | 5.030 | 5.017 | 45,677,664 |
| 2024-03-21 | 5.170 | 5.260 | 5.080 | 5.120 | 5.107 | 45,919,909 |
| 2024-03-20 | 5.010 | 5.210 | 4.970 | 5.190 | 5.177 | 61,111,118 |
| 2024-03-19 | 5.050 | 5.140 | 4.980 | 4.990 | 4.977 | 47,077,109 |
| 2024-03-18 | 4.930 | 5.060 | 4.880 | 5.050 | 5.037 | 56,458,486 |
| 2024-03-15 | 4.770 | 4.850 | 4.670 | 4.840 | 4.828 | 31,197,253 |
| 2024-03-14 | 4.850 | 4.890 | 4.680 | 4.780 | 4.768 | 31,952,215 |
| 2024-03-13 | 4.800 | 4.900 | 4.710 | 4.820 | 4.808 | 34,216,718 |
| 2024-03-12 | 4.700 | 4.810 | 4.680 | 4.770 | 4.758 | 34,526,489 |
| 2024-03-11 | 4.560 | 4.670 | 4.500 | 4.670 | 4.658 | 32,003,581 |
| 2024-03-08 | 4.510 | 4.600 | 4.440 | 4.550 | 4.539 | 29,555,011 |
| 2024-03-07 | 4.650 | 4.660 | 4.490 | 4.490 | 4.479 | 31,136,906 |
| 2024-03-06 | 4.650 | 4.700 | 4.560 | 4.630 | 4.618 | 29,775,297 |
| 2024-03-05 | 4.820 | 4.820 | 4.620 | 4.640 | 4.628 | 31,014,173 |
| 2024-03-04 | 4.880 | 4.890 | 4.670 | 4.800 | 4.788 | 34,381,631 |
| 2024-03-01 | 4.760 | 4.870 | 4.670 | 4.850 | 4.838 | 47,693,872 |
| 2024-02-29 | 4.520 | 4.800 | 4.500 | 4.780 | 4.768 | 39,515,427 |
| 2024-02-28 | 5.030 | 5.090 | 4.520 | 4.540 | 4.529 | 62,931,296 |
| 2024-02-27 | 4.780 | 5.020 | 4.730 | 5.020 | 5.007 | 36,446,947 |
| 2024-02-26 | 4.760 | 4.840 | 4.630 | 4.750 | 4.738 | 36,112,283 |
| 2024-02-23 | 4.540 | 4.710 | 4.490 | 4.710 | 4.698 | 31,828,681 |
| 2024-02-22 | 4.400 | 4.520 | 4.350 | 4.520 | 4.509 | 28,963,356 |
| 2024-02-21 | 4.250 | 4.510 | 4.210 | 4.360 | 4.349 | 39,143,089 |
| 2024-02-20 | 4.250 | 4.320 | 4.150 | 4.300 | 4.289 | 41,597,790 |
| 2024-02-19 | 4.280 | 4.300 | 4.120 | 4.240 | 4.229 | 56,162,427 |
| 2024-02-08 | 3.920 | 4.210 | 3.900 | 4.160 | 4.149 | 62,379,279 |
| 2024-02-07 | 3.790 | 4.010 | 3.710 | 3.900 | 3.890 | 73,645,316 |
| 2024-02-06 | 3.540 | 3.820 | 3.390 | 3.760 | 3.751 | 81,869,975 |
| 2024-02-05 | 3.990 | 4.050 | 3.500 | 3.590 | 3.581 | 71,944,466 |
| 2024-02-02 | 4.290 | 4.390 | 3.860 | 4.090 | 4.080 | 45,202,896 |
| 2024-02-01 | 4.260 | 4.440 | 4.220 | 4.280 | 4.269 | 36,443,678 |
| 2024-01-31 | 4.550 | 4.600 | 4.270 | 4.320 | 4.309 | 42,069,009 |
| 2024-01-30 | 4.760 | 4.800 | 4.600 | 4.630 | 4.618 | 31,373,429 |
| 2024-01-29 | 4.920 | 4.960 | 4.700 | 4.710 | 4.698 | 31,575,950 |
| 2024-01-26 | 5.050 | 5.080 | 4.850 | 4.880 | 4.868 | 36,312,008 |
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.