B-Soft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.320	6.610	6.270	6.420	6.366	42,430,736
2022-05-10	6.060	6.400	5.970	6.370	6.317	36,902,895
2022-05-09	6.140	6.430	6.110	6.190	6.138	28,308,494
2022-05-06	5.900	6.270	5.790	6.180	6.128	35,255,522
2022-05-05	6.040	6.100	5.810	6.000	5.950	34,069,171
2022-04-29	5.800	6.100	5.800	6.030	5.979	36,771,180
2022-04-28	6.100	6.100	5.630	5.750	5.702	33,628,421
2022-04-27	5.810	6.270	5.810	6.080	6.029	33,961,572
2022-04-26	6.190	6.230	5.710	6.050	5.999	54,194,553
2022-04-25	6.990	6.990	6.450	6.510	6.455	36,869,420
2022-04-22	6.810	7.100	6.620	7.040	6.981	31,869,174
2022-04-21	6.780	7.140	6.750	6.890	6.832	28,276,293
2022-04-20	6.760	7.020	6.710	6.870	6.812	37,294,986
2022-04-19	6.780	6.910	6.620	6.680	6.624	19,862,598
2022-04-18	6.900	6.940	6.640	6.800	6.743	23,255,635
2022-04-15	6.810	7.040	6.800	6.910	6.852	17,787,539
2022-04-14	6.790	6.980	6.740	6.910	6.852	17,614,416
2022-04-13	6.930	6.980	6.720	6.750	6.693	19,983,828
2022-04-12	6.920	7.030	6.810	7.010	6.951	12,277,797
2022-04-11	7.220	7.220	6.870	6.920	6.862	15,064,933
2022-04-08	7.390	7.410	7.030	7.250	7.189	20,884,283
2022-04-07	7.660	7.720	7.330	7.390	7.328	18,274,025
2022-04-06	7.690	7.820	7.670	7.700	7.635	10,818,313
2022-04-01	7.530	7.720	7.470	7.680	7.616	11,089,648
2022-03-31	7.670	7.770	7.540	7.590	7.526	11,532,957
2022-03-30	7.580	7.730	7.520	7.700	7.635	11,666,341
2022-03-29	7.680	7.710	7.460	7.530	7.467	11,569,452
2022-03-28	7.700	7.740	7.520	7.650	7.586	10,343,451
2022-03-25	7.880	7.930	7.700	7.720	7.655	13,099,841
2022-03-24	7.760	7.950	7.590	7.910	7.844	21,168,695
2022-03-23	7.750	7.850	7.680	7.770	7.705	11,955,854
2022-03-22	7.830	7.890	7.700	7.750	7.685	12,858,492
2022-03-21	8.100	8.100	7.720	7.860	7.794	22,893,581
2022-03-18	7.940	8.090	7.820	8.010	7.943	17,018,103
2022-03-17	7.870	8.150	7.800	8.000	7.933	20,616,104
2022-03-16	7.720	7.860	7.330	7.760	7.695	26,212,592
2022-03-15	7.920	8.040	7.580	7.620	7.556	19,983,553
2022-03-14	8.200	8.310	7.910	7.960	7.893	20,202,040
2022-03-11	8.210	8.330	7.880	8.290	8.220	32,610,950
2022-03-10	8.600	8.680	8.280	8.340	8.270	26,142,637
2022-03-09	8.850	8.960	8.110	8.400	8.330	35,753,911
2022-03-08	8.980	9.140	8.740	8.850	8.776	12,909,345
2022-03-07	9.330	9.360	9.000	9.030	8.954	13,353,391
2022-03-04	9.310	9.700	9.300	9.390	9.311	16,072,504
2022-03-03	9.530	9.580	9.280	9.360	9.281	13,598,777
2022-03-02	9.550	9.660	9.480	9.510	9.430	9,546,506
2022-03-01	9.320	9.720	9.230	9.610	9.529	22,516,720
2022-02-28	9.160	9.320	9.010	9.290	9.212	17,358,657
2022-02-25	9.420	9.600	9.130	9.160	9.083	18,294,961
2022-02-24	9.780	9.850	9.150	9.330	9.252	27,089,644
2022-02-23	9.820	10.110	9.720	9.820	9.738	19,022,137
2022-02-22	10.030	10.030	9.650	9.710	9.629	17,894,041
2022-02-21	9.470	10.080	9.410	9.920	9.837	25,057,555
2022-02-18	9.550	9.690	9.410	9.490	9.410	14,085,608
2022-02-17	9.460	9.880	9.430	9.600	9.519	20,573,024
2022-02-16	9.650	9.750	9.310	9.410	9.331	12,767,253
2022-02-15	9.510	9.940	9.490	9.660	9.579	20,024,774
2022-02-14	9.600	9.700	9.360	9.510	9.430	16,054,501
2022-02-11	9.760	9.830	9.320	9.720	9.638	23,210,101
2022-02-10	9.840	10.000	9.680	9.830	9.748	16,669,676

← NewerPage 19 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.