B-Soft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.250	7.400	7.120	7.300	7.282	17,989,751
2023-07-31	7.380	7.380	7.030	7.300	7.282	25,209,953
2023-07-28	7.270	7.400	7.210	7.380	7.361	14,600,263
2023-07-27	7.430	7.460	7.260	7.270	7.252	14,536,907
2023-07-26	7.540	7.560	7.410	7.440	7.421	13,247,473
2023-07-25	7.500	7.650	7.470	7.540	7.521	20,129,899
2023-07-24	7.520	7.650	7.380	7.470	7.451	16,772,970
2023-07-21	7.450	7.680	7.440	7.520	7.501	13,885,577
2023-07-20	7.540	7.650	7.460	7.480	7.461	11,861,234
2023-07-19	7.580	7.720	7.520	7.560	7.541	10,908,237
2023-07-18	7.630	7.770	7.520	7.540	7.521	13,706,154
2023-07-17	7.680	7.790	7.610	7.680	7.661	12,901,343
2023-07-14	7.620	7.940	7.610	7.680	7.661	23,216,858
2023-07-13	7.380	7.670	7.350	7.570	7.551	19,579,391
2023-07-12	7.550	7.620	7.310	7.370	7.351	19,816,199
2023-07-11	7.430	7.590	7.400	7.570	7.551	18,103,527
2023-07-10	7.450	7.510	7.370	7.410	7.391	12,895,097
2023-07-07	7.520	7.530	7.300	7.440	7.421	17,659,065
2023-07-06	7.690	7.700	7.500	7.530	7.511	18,118,124
2023-07-05	7.810	7.950	7.590	7.620	7.601	25,276,549
2023-07-04	7.900	7.980	7.720	7.840	7.820	28,819,814
2023-07-03	8.350	8.350	7.460	7.890	7.870	68,511,389
2023-06-30	8.350	8.420	8.200	8.380	8.359	12,702,989
2023-06-29	8.170	8.420	8.060	8.310	8.289	20,500,197
2023-06-28	8.410	8.450	7.850	8.230	8.209	39,532,851
2023-06-27	8.490	8.640	8.410	8.480	8.459	16,170,053
2023-06-26	8.700	8.880	8.390	8.420	8.399	29,196,141
2023-06-21	9.110	9.190	8.840	8.840	8.818	32,349,086
2023-06-20	9.020	9.230	8.850	9.160	9.137	30,903,320
2023-06-19	8.770	9.150	8.760	9.060	9.037	41,284,691
2023-06-16	8.800	8.900	8.610	8.780	8.758	34,349,669
2023-06-15	8.830	8.910	8.680	8.760	8.738	23,640,565
2023-06-14	8.830	9.020	8.790	8.850	8.828	22,244,180
2023-06-13	8.800	8.990	8.690	8.870	8.848	19,830,092
2023-06-12	8.860	9.140	8.720	8.780	8.758	21,924,417
2023-06-09	8.810	9.050	8.720	8.850	8.828	34,312,500
2023-06-08	8.990	9.050	8.800	8.880	8.858	29,420,671
2023-06-07	8.720	9.410	8.690	9.020	8.997	52,916,209
2023-06-06	8.900	8.960	8.680	8.720	8.698	13,869,222
2023-06-05	8.920	8.980	8.770	8.940	8.917	17,005,410
2023-06-02	8.810	9.020	8.760	8.970	8.947	25,147,694
2023-06-01	8.700	8.990	8.500	8.830	8.808	23,606,985
2023-05-31	8.650	8.810	8.610	8.680	8.658	19,662,280
2023-05-30	8.590	8.720	8.330	8.690	8.668	28,389,729
2023-05-29	8.290	8.990	8.280	8.610	8.588	51,540,737
2023-05-26	7.970	8.150	7.880	8.120	8.099	15,832,190
2023-05-25	8.100	8.180	7.850	7.970	7.940	14,405,515
2023-05-24	8.060	8.200	7.870	8.090	8.059	16,381,572
2023-05-23	8.080	8.240	7.940	8.050	8.020	22,173,311
2023-05-22	8.250	8.290	7.860	8.060	8.030	42,501,446
2023-05-19	8.400	8.470	8.150	8.200	8.169	21,271,456
2023-05-18	8.510	8.620	8.350	8.430	8.398	24,270,060
2023-05-17	8.400	8.600	8.360	8.510	8.478	13,737,500
2023-05-16	8.620	8.670	8.150	8.480	8.448	39,306,292
2023-05-15	8.740	8.970	8.450	8.650	8.617	27,202,689
2023-05-12	8.950	9.040	8.600	8.670	8.637	36,558,138
2023-05-11	9.490	10.100	8.780	9.000	8.966	80,131,544
2023-05-10	9.010	9.370	8.970	9.300	9.265	41,804,442
2023-05-09	9.200	9.800	9.000	9.060	9.026	69,246,835
2023-05-08	8.600	9.250	8.510	9.160	9.125	50,370,747

← NewerPage 14 of 21 · 1,212 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.