B-Soft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.460	8.720	8.390	8.610	8.577	30,463,767
2023-05-04	8.510	8.640	8.300	8.500	8.468	32,396,034
2023-04-28	8.290	8.730	8.280	8.600	8.567	36,855,265
2023-04-27	8.260	8.520	8.140	8.380	8.348	30,841,185
2023-04-26	8.520	8.620	7.910	8.270	8.239	41,570,811
2023-04-25	8.750	8.830	8.380	8.550	8.518	40,799,054
2023-04-24	9.000	9.160	8.720	8.840	8.807	52,409,044
2023-04-21	9.580	9.640	8.980	9.050	9.016	45,744,521
2023-04-20	9.270	9.480	9.260	9.470	9.434	24,047,484
2023-04-19	9.450	9.620	9.190	9.270	9.235	40,028,278
2023-04-18	9.730	9.850	9.370	9.420	9.384	44,155,723
2023-04-17	10.040	10.260	9.570	9.750	9.713	52,891,652
2023-04-14	10.340	10.510	9.680	10.040	10.002	66,551,280
2023-04-13	10.670	11.150	10.260	10.360	10.321	63,536,755
2023-04-12	10.460	10.850	10.370	10.810	10.769	38,781,229
2023-04-11	10.580	10.820	10.350	10.540	10.500	38,753,710
2023-04-10	11.580	11.580	10.360	10.880	10.839	62,003,684
2023-04-07	10.730	11.750	10.410	11.560	11.516	64,521,810
2023-04-06	10.500	10.940	10.190	10.830	10.789	49,090,267
2023-04-04	10.400	10.880	10.360	10.650	10.610	79,309,133
2023-04-03	10.820	10.880	10.230	10.690	10.650	97,785,746
2023-03-31	9.600	11.180	9.600	10.980	10.938	77,193,186
2023-03-30	9.860	9.860	9.470	9.580	9.544	40,657,791
2023-03-29	10.280	10.380	9.810	9.860	9.823	43,693,907
2023-03-28	10.530	10.720	10.030	10.350	10.311	51,902,111
2023-03-27	10.210	10.730	9.950	10.680	10.640	52,276,856
2023-03-24	10.500	10.890	10.080	10.220	10.181	56,500,299
2023-03-23	9.830	10.210	9.730	10.100	10.062	30,047,285
2023-03-22	10.030	10.030	9.580	9.900	9.863	32,176,507
2023-03-21	10.060	10.250	9.840	9.920	9.882	28,543,445
2023-03-20	10.000	10.300	9.950	10.140	10.102	36,060,428
2023-03-17	9.850	10.220	9.810	10.110	10.072	37,837,990
2023-03-16	9.690	10.150	9.530	9.870	9.833	33,273,431
2023-03-15	9.790	10.120	9.670	9.720	9.683	24,808,931
2023-03-14	9.780	9.940	9.700	9.800	9.763	17,806,539
2023-03-13	9.300	9.950	9.210	9.920	9.882	39,784,184
2023-03-10	9.340	9.620	9.160	9.310	9.275	27,398,238
2023-03-09	9.380	9.490	9.130	9.370	9.335	15,009,055
2023-03-08	9.170	9.500	9.120	9.340	9.305	18,978,417
2023-03-07	9.420	9.500	9.060	9.090	9.056	18,227,458
2023-03-06	9.530	9.580	9.360	9.400	9.364	14,210,021
2023-03-03	9.500	9.580	9.280	9.470	9.434	23,383,962
2023-03-02	9.620	9.770	9.510	9.580	9.544	30,718,381
2023-03-01	9.120	9.960	9.060	9.600	9.564	60,379,451
2023-02-28	8.810	9.430	8.810	9.170	9.135	52,914,586
2023-02-27	8.790	8.850	8.550	8.620	8.587	26,060,097
2023-02-24	8.770	9.070	8.760	8.830	8.797	31,464,898
2023-02-23	8.890	8.910	8.560	8.600	8.567	26,979,134
2023-02-22	8.670	9.050	8.650	8.890	8.856	34,891,845
2023-02-21	8.780	9.600	8.750	9.010	8.976	69,891,258
2023-02-20	8.500	8.610	8.370	8.580	8.548	20,205,576
2023-02-17	8.630	8.780	8.470	8.570	8.538	23,821,516
2023-02-16	8.830	9.020	8.620	8.700	8.667	25,785,457
2023-02-15	8.890	8.990	8.750	8.850	8.817	17,491,035
2023-02-14	9.030	9.120	8.760	8.810	8.777	19,151,882
2023-02-13	9.020	9.100	8.880	9.030	8.996	28,115,625
2023-02-10	9.300	9.490	8.860	9.020	8.986	28,059,535
2023-02-09	9.030	9.260	8.970	9.220	9.185	22,157,076
2023-02-08	9.110	9.210	8.880	9.110	9.076	21,459,757
2023-02-07	9.380	9.580	9.090	9.140	9.105	30,849,947

← NewerPage 15 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.