B-Soft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.180	7.260	7.150	7.180	7.162	14,088,658
2023-10-31	7.280	7.370	7.140	7.200	7.182	19,136,160
2023-10-30	7.160	7.430	7.100	7.380	7.361	36,063,152
2023-10-27	7.090	7.280	6.880	7.190	7.172	42,242,864
2023-10-26	6.640	7.090	6.600	7.050	7.032	45,812,301
2023-10-25	6.460	6.740	6.410	6.580	6.563	21,274,309
2023-10-24	6.400	6.520	6.330	6.420	6.404	17,669,088
2023-10-23	6.480	6.540	6.370	6.420	6.404	16,277,999
2023-10-20	6.600	6.730	6.500	6.500	6.484	15,796,928
2023-10-19	6.680	6.920	6.630	6.650	6.633	17,907,181
2023-10-18	6.720	6.750	6.580	6.690	6.673	15,152,615
2023-10-17	6.790	6.800	6.680	6.750	6.733	9,883,847
2023-10-16	6.880	6.940	6.720	6.770	6.753	13,457,920
2023-10-13	6.920	7.030	6.880	6.910	6.893	18,624,686
2023-10-12	6.920	7.000	6.830	6.950	6.932	18,704,121
2023-10-11	6.820	6.950	6.780	6.880	6.863	12,975,121
2023-10-10	6.750	6.860	6.730	6.810	6.793	11,402,740
2023-10-09	6.730	6.770	6.670	6.730	6.713	10,494,828
2023-09-28	6.730	6.800	6.690	6.740	6.723	12,534,051
2023-09-27	6.670	6.770	6.620	6.740	6.723	13,194,717
2023-09-26	6.680	6.720	6.610	6.660	6.643	11,614,369
2023-09-25	6.690	6.760	6.610	6.670	6.653	20,869,635
2023-09-22	6.430	6.690	6.390	6.690	6.673	18,510,911
2023-09-21	6.430	6.510	6.350	6.430	6.414	14,226,756
2023-09-20	6.500	6.540	6.420	6.430	6.414	11,000,260
2023-09-19	6.670	6.670	6.480	6.490	6.474	17,152,073
2023-09-18	6.560	6.740	6.520	6.700	6.683	17,885,859
2023-09-15	6.580	6.690	6.540	6.580	6.563	13,260,788
2023-09-14	6.620	6.640	6.520	6.570	6.553	10,573,275
2023-09-13	6.730	6.750	6.550	6.590	6.573	12,950,397
2023-09-12	6.800	6.820	6.730	6.750	6.733	10,931,852
2023-09-11	6.660	6.830	6.600	6.810	6.793	17,985,266
2023-09-08	6.670	6.760	6.620	6.690	6.673	12,043,160
2023-09-07	6.750	6.820	6.670	6.680	6.663	14,952,952
2023-09-06	6.700	6.800	6.630	6.770	6.753	13,877,342
2023-09-05	6.780	6.780	6.650	6.700	6.683	21,058,218
2023-09-04	6.570	6.790	6.530	6.790	6.773	31,511,853
2023-09-01	6.550	6.630	6.490	6.500	6.484	16,053,364
2023-08-31	6.530	6.600	6.450	6.530	6.513	24,978,080
2023-08-30	6.430	6.610	6.400	6.510	6.494	29,029,280
2023-08-29	6.160	6.430	6.150	6.390	6.374	31,985,252
2023-08-28	6.520	6.620	6.140	6.180	6.164	35,198,745
2023-08-25	6.330	6.370	6.200	6.240	6.224	20,596,950
2023-08-24	6.490	6.530	6.340	6.370	6.354	24,305,290
2023-08-23	6.580	6.620	6.460	6.480	6.464	19,619,740
2023-08-22	6.500	6.600	6.420	6.590	6.573	23,749,974
2023-08-21	6.490	6.630	6.450	6.450	6.434	30,527,247
2023-08-18	6.820	6.850	6.500	6.500	6.484	27,177,229
2023-08-17	6.680	6.870	6.600	6.830	6.813	21,707,434
2023-08-16	6.870	6.870	6.680	6.720	6.703	21,872,250
2023-08-15	6.980	7.240	6.800	6.900	6.883	39,092,231
2023-08-14	6.710	6.940	6.670	6.930	6.912	23,177,775
2023-08-11	6.920	6.930	6.740	6.740	6.723	12,017,589
2023-08-10	6.920	7.000	6.850	6.920	6.902	15,498,157
2023-08-09	6.800	6.960	6.720	6.940	6.922	30,573,379
2023-08-08	6.870	6.890	6.650	6.800	6.783	40,221,852
2023-08-07	7.170	7.210	6.800	6.820	6.803	57,075,538
2023-08-04	7.080	7.270	7.070	7.210	7.192	19,257,563
2023-08-03	7.110	7.160	7.020	7.060	7.042	26,158,537
2023-08-02	7.280	7.310	7.070	7.090	7.072	21,496,917

← NewerPage 13 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.