B-Soft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.310	9.470	9.210	9.360	9.325	25,203,117
2023-02-03	9.010	9.440	9.000	9.380	9.345	36,348,513
2023-02-02	9.120	9.660	8.980	9.040	9.006	41,234,552
2023-02-01	9.130	9.220	8.990	9.110	9.076	28,099,041
2023-01-31	9.330	9.720	9.070	9.130	9.095	45,891,230
2023-01-30	9.500	9.700	9.360	9.470	9.434	27,921,679
2023-01-20	9.170	9.570	9.170	9.450	9.414	29,076,966
2023-01-19	8.880	9.300	8.870	9.260	9.225	38,883,445
2023-01-18	8.550	9.040	8.450	8.990	8.956	31,746,937
2023-01-17	8.560	8.580	8.410	8.500	8.468	10,487,880
2023-01-16	8.280	8.840	8.220	8.550	8.518	34,704,670
2023-01-13	8.170	8.280	8.030	8.230	8.199	15,022,380
2023-01-12	8.010	8.220	7.940	8.120	8.089	18,308,673
2023-01-11	8.330	8.390	7.940	8.020	7.990	26,752,227
2023-01-10	8.370	8.440	8.200	8.330	8.298	17,522,865
2023-01-09	8.260	8.450	8.220	8.390	8.358	17,350,318
2023-01-06	8.320	8.400	8.220	8.260	8.229	9,561,580
2023-01-05	8.420	8.470	8.250	8.310	8.279	16,780,801
2023-01-04	8.210	8.500	8.190	8.490	8.458	23,168,111
2023-01-03	7.960	8.290	7.820	8.210	8.179	19,329,441
2022-12-30	7.830	7.960	7.650	7.910	7.880	17,055,698
2022-12-29	7.480	7.870	7.410	7.740	7.711	20,433,504
2022-12-28	7.520	7.600	7.410	7.460	7.432	10,033,044
2022-12-27	7.780	7.800	7.340	7.540	7.511	23,377,782
2022-12-26	7.660	7.890	7.610	7.720	7.691	16,358,637
2022-12-23	7.380	7.810	7.350	7.690	7.661	23,532,655
2022-12-22	7.480	7.650	7.280	7.390	7.362	19,194,807
2022-12-21	7.490	7.540	7.300	7.370	7.342	12,846,440
2022-12-20	7.730	7.860	7.410	7.460	7.432	21,714,551
2022-12-19	8.000	8.120	7.690	7.730	7.701	20,462,485
2022-12-16	8.160	8.190	7.890	7.980	7.950	20,327,102
2022-12-15	8.080	8.520	8.060	8.100	8.069	38,683,658
2022-12-14	7.910	8.330	7.900	8.110	8.079	33,073,133
2022-12-13	9.100	9.200	8.100	8.260	8.229	70,506,828
2022-12-12	8.400	8.650	8.360	8.520	8.488	19,834,963
2022-12-09	8.600	8.620	8.300	8.330	8.298	24,195,527
2022-12-08	8.500	8.740	8.420	8.650	8.617	26,852,461
2022-12-07	8.490	8.800	8.420	8.510	8.478	29,706,427
2022-12-06	8.680	8.800	8.470	8.510	8.478	27,222,108
2022-12-05	8.480	9.020	8.400	8.730	8.697	61,512,088
2022-12-02	8.380	8.730	8.220	8.270	8.239	46,702,217
2022-12-01	8.040	8.570	8.010	8.460	8.428	42,776,701
2022-11-30	7.940	8.100	7.860	8.010	7.980	19,254,536
2022-11-29	7.980	8.130	7.850	7.920	7.890	25,962,285
2022-11-28	8.020	8.250	7.850	7.980	7.950	22,378,223
2022-11-25	8.220	8.250	8.020	8.100	8.069	17,811,160
2022-11-24	8.360	8.490	8.240	8.300	8.269	12,538,453
2022-11-23	8.440	8.460	8.050	8.320	8.289	33,137,430
2022-11-22	8.660	8.980	8.360	8.410	8.378	30,017,967
2022-11-21	8.860	8.940	8.600	8.760	8.727	27,449,709
2022-11-18	8.610	9.260	8.590	8.810	8.777	50,066,238
2022-11-17	8.530	8.610	8.330	8.580	8.548	22,335,183
2022-11-16	8.800	8.930	8.400	8.460	8.428	43,809,251
2022-11-15	8.750	9.050	8.680	8.850	8.817	42,184,411
2022-11-14	8.300	8.980	8.280	8.880	8.846	56,515,377
2022-11-11	8.600	8.730	8.250	8.390	8.358	59,336,057
2022-11-10	8.110	8.900	8.060	8.410	8.378	78,686,158
2022-11-09	7.890	8.240	7.810	7.940	7.910	24,256,746
2022-11-08	7.790	8.050	7.600	8.000	7.970	38,980,379
2022-11-07	7.790	7.950	7.700	7.780	7.751	36,727,623

← NewerPage 16 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.