B-Soft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.720	7.800	7.580	7.700	7.671	43,509,270
2022-11-03	8.000	8.080	7.670	7.720	7.691	49,494,120
2022-11-02	8.160	8.310	7.950	8.080	8.049	41,533,595
2022-11-01	8.290	8.350	8.000	8.160	8.129	45,773,908
2022-10-31	8.010	8.490	7.980	8.380	8.348	69,814,723
2022-10-28	8.150	8.360	7.970	8.020	7.990	39,332,982
2022-10-27	8.290	8.530	8.130	8.310	8.279	57,008,615
2022-10-26	7.430	8.550	7.430	8.210	8.179	92,969,505
2022-10-25	7.060	7.630	7.060	7.400	7.372	85,416,512
2022-10-24	7.000	7.090	6.810	6.880	6.854	21,807,715
2022-10-21	6.810	7.030	6.750	6.960	6.934	23,081,410
2022-10-20	6.750	7.070	6.680	6.830	6.804	22,272,351
2022-10-19	6.880	6.930	6.750	6.820	6.794	14,338,479
2022-10-18	7.070	7.070	6.810	6.870	6.844	24,308,934
2022-10-17	6.900	7.360	6.850	7.070	7.043	42,367,406
2022-10-14	6.430	7.000	6.380	6.890	6.864	38,405,627
2022-10-13	6.180	6.610	6.120	6.450	6.426	24,772,172
2022-10-12	6.050	6.210	5.890	6.210	6.187	9,713,816
2022-10-11	6.110	6.120	5.740	6.060	6.037	13,312,872
2022-10-10	6.170	6.210	6.060	6.080	6.057	10,874,949
2022-09-30	5.940	6.350	5.940	6.200	6.177	24,346,481
2022-09-29	6.020	6.080	5.900	5.900	5.878	6,095,702
2022-09-28	6.020	6.110	5.920	5.920	5.898	5,510,026
2022-09-27	5.930	6.110	5.900	6.090	6.067	9,467,720
2022-09-26	6.030	6.060	5.880	5.930	5.908	7,361,590
2022-09-23	6.150	6.180	5.980	6.090	6.067	8,343,648
2022-09-22	6.110	6.200	6.060	6.130	6.107	5,856,422
2022-09-21	6.080	6.150	5.980	6.120	6.097	8,893,563
2022-09-20	6.160	6.220	6.070	6.080	6.057	6,593,850
2022-09-19	6.240	6.260	6.030	6.140	6.117	8,515,895
2022-09-16	6.240	6.410	6.210	6.240	6.216	8,852,429
2022-09-15	6.420	6.470	6.190	6.260	6.236	9,389,667
2022-09-14	6.380	6.440	6.320	6.390	6.366	8,884,345
2022-09-13	6.370	6.480	6.370	6.470	6.446	11,487,723
2022-09-09	6.270	6.430	6.270	6.370	6.346	11,623,736
2022-09-08	6.400	6.440	6.260	6.260	6.236	13,077,269
2022-09-07	6.430	6.450	6.240	6.450	6.426	25,668,138
2022-09-06	6.510	6.580	6.360	6.430	6.406	19,298,618
2022-09-05	6.550	6.590	6.450	6.550	6.525	10,128,416
2022-09-02	6.580	6.590	6.460	6.550	6.525	10,446,949
2022-09-01	6.700	6.720	6.500	6.540	6.515	12,593,361
2022-08-31	6.820	6.820	6.630	6.680	6.655	12,963,608
2022-08-30	6.920	7.070	6.710	6.790	6.764	22,174,261
2022-08-29	6.930	7.080	6.800	7.050	7.023	12,523,377
2022-08-26	7.150	7.240	7.000	7.020	6.993	11,409,659
2022-08-25	7.210	7.260	7.130	7.190	7.163	7,031,992
2022-08-24	7.370	7.400	7.130	7.210	7.183	15,053,579
2022-08-23	7.400	7.410	7.260	7.360	7.332	9,080,391
2022-08-22	7.460	7.490	7.320	7.340	7.312	14,926,543
2022-08-19	7.620	7.670	7.410	7.460	7.432	14,740,810
2022-08-18	7.660	7.660	7.540	7.580	7.551	11,577,954
2022-08-17	7.590	7.720	7.510	7.670	7.641	16,409,815
2022-08-16	7.550	7.610	7.390	7.550	7.521	17,573,446
2022-08-15	7.460	7.640	7.360	7.570	7.541	18,891,100
2022-08-12	7.430	7.600	7.300	7.540	7.511	29,918,010
2022-08-11	7.090	7.480	7.050	7.390	7.362	38,010,634
2022-08-10	7.040	7.080	6.970	7.010	6.983	11,052,829
2022-08-09	7.060	7.100	6.910	7.080	7.053	15,139,148
2022-08-08	7.060	7.100	6.970	7.060	7.033	12,637,068
2022-08-05	6.740	7.050	6.730	7.030	7.003	20,458,097

← NewerPage 17 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.