B-Soft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.890	5.050	4.850	5.050	5.037	34,816,502
2024-01-24	4.930	4.970	4.710	4.920	4.908	38,664,776
2024-01-23	4.760	5.200	4.760	4.940	4.928	39,457,191
2024-01-22	5.140	5.230	4.760	4.810	4.798	41,459,083
2024-01-19	5.210	5.260	5.080	5.120	5.107	31,648,911
2024-01-18	5.260	5.350	5.060	5.230	5.217	42,499,413
2024-01-17	5.510	5.510	5.280	5.290	5.277	27,474,552
2024-01-16	5.560	5.560	5.400	5.520	5.506	24,973,860
2024-01-15	5.620	5.630	5.510	5.550	5.536	21,839,535
2024-01-12	5.730	5.730	5.580	5.610	5.596	20,690,223
2024-01-11	5.670	5.790	5.610	5.740	5.725	25,178,774
2024-01-10	5.750	5.770	5.590	5.640	5.626	32,299,642
2024-01-09	5.960	5.990	5.720	5.790	5.775	37,987,302
2024-01-08	6.110	6.110	5.940	5.950	5.935	20,796,299
2024-01-05	6.270	6.310	6.090	6.130	6.114	18,869,043
2024-01-04	6.280	6.370	6.220	6.270	6.254	20,227,662
2024-01-03	6.430	6.470	6.270	6.300	6.284	21,258,985
2024-01-02	6.600	6.610	6.400	6.410	6.394	18,229,410
2023-12-29	6.500	6.630	6.480	6.550	6.533	16,402,775
2023-12-28	6.380	6.520	6.320	6.510	6.494	22,294,733
2023-12-27	6.510	6.580	6.330	6.390	6.374	24,238,728
2023-12-26	6.610	6.620	6.400	6.480	6.464	18,934,475
2023-12-25	6.580	6.680	6.540	6.600	6.583	13,975,820
2023-12-22	6.850	6.850	6.580	6.620	6.603	21,984,903
2023-12-21	6.780	6.940	6.690	6.820	6.803	13,506,246
2023-12-20	6.950	7.010	6.820	6.830	6.813	11,049,796
2023-12-19	7.000	7.040	6.890	6.990	6.972	12,850,660
2023-12-18	7.010	7.140	6.940	6.970	6.952	31,371,454
2023-12-15	7.150	7.160	6.950	6.980	6.962	17,224,511
2023-12-14	7.180	7.260	7.070	7.090	7.072	15,164,500
2023-12-13	7.220	7.280	7.140	7.150	7.132	12,402,400
2023-12-12	7.310	7.350	7.170	7.230	7.212	16,956,775
2023-12-11	7.220	7.330	7.070	7.310	7.291	23,083,805
2023-12-08	7.250	7.320	7.160	7.210	7.192	18,677,200
2023-12-07	7.280	7.380	7.150	7.250	7.232	18,060,284
2023-12-06	7.260	7.370	7.140	7.250	7.232	16,129,226
2023-12-05	7.430	7.470	7.220	7.240	7.222	19,075,508
2023-12-04	7.570	7.710	7.400	7.450	7.431	16,899,163
2023-12-01	7.410	7.620	7.340	7.550	7.531	18,689,661
2023-11-30	7.440	7.450	7.310	7.350	7.331	10,989,960
2023-11-29	7.510	7.510	7.400	7.430	7.411	9,982,200
2023-11-28	7.440	7.540	7.380	7.490	7.471	12,845,950
2023-11-27	7.540	7.590	7.370	7.440	7.421	22,830,990
2023-11-24	7.660	7.660	7.450	7.520	7.501	16,066,045
2023-11-23	7.680	7.750	7.600	7.650	7.631	16,569,561
2023-11-22	7.700	7.800	7.670	7.680	7.661	11,023,607
2023-11-21	7.850	7.910	7.700	7.730	7.710	12,666,121
2023-11-20	7.850	7.920	7.780	7.790	7.770	11,927,874
2023-11-17	7.750	7.940	7.730	7.850	7.830	11,614,435
2023-11-16	7.800	7.890	7.770	7.790	7.770	8,445,697
2023-11-15	7.850	7.890	7.760	7.840	7.820	24,649,427
2023-11-14	7.840	7.840	7.650	7.770	7.750	24,245,830
2023-11-13	7.780	7.900	7.720	7.830	7.810	16,425,246
2023-11-10	7.720	7.820	7.660	7.730	7.710	11,878,541
2023-11-09	7.820	7.890	7.720	7.770	7.750	12,645,294
2023-11-08	7.610	7.960	7.600	7.900	7.880	34,013,107
2023-11-07	7.540	7.830	7.490	7.660	7.641	30,119,085
2023-11-06	7.370	7.600	7.330	7.560	7.541	27,974,535
2023-11-03	7.120	7.420	7.120	7.360	7.341	21,934,105
2023-11-02	7.160	7.230	7.110	7.130	7.112	12,375,767

← NewerPage 12 of 21 · 1,219 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.