B-Soft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.310	3.350	3.250	3.260	3.260	20,761,311
2026-07-21	3.300	3.360	3.210	3.330	3.330	34,954,262
2026-07-20	3.340	3.410	3.260	3.340	3.340	30,637,270
2026-07-17	3.540	3.590	3.300	3.320	3.320	41,295,500
2026-07-16	3.440	3.590	3.400	3.560	3.560	39,867,711
2026-07-15	3.370	3.560	3.330	3.480	3.480	42,150,793
2026-07-14	3.380	3.470	3.300	3.380	3.380	36,880,289
2026-07-13	3.450	3.670	3.380	3.410	3.410	49,808,961
2026-07-10	3.210	3.630	3.170	3.410	3.410	66,861,141
2026-07-09	3.190	3.280	3.140	3.230	3.230	24,978,549
2026-07-08	3.150	3.230	3.100	3.210	3.210	24,388,484
2026-07-07	3.210	3.240	3.130	3.140	3.140	17,955,830
2026-07-06	3.300	3.350	3.220	3.240	3.240	18,161,576
2026-07-03	3.260	3.340	3.230	3.300	3.300	21,358,607
2026-07-02	3.310	3.400	3.250	3.250	3.250	28,676,619
2026-07-01	3.230	3.360	3.170	3.320	3.320	31,527,734
2026-06-30	3.200	3.240	3.140	3.200	3.200	23,306,742
2026-06-29	3.150	3.220	3.060	3.210	3.210	29,588,881
2026-06-26	3.240	3.250	3.120	3.140	3.140	25,577,207
2026-06-25	3.330	3.330	3.210	3.250	3.250	30,910,279
2026-06-24	3.450	3.450	3.270	3.330	3.330	26,467,006
2026-06-23	3.420	3.560	3.400	3.450	3.450	29,923,576
2026-06-22	3.440	3.450	3.270	3.440	3.440	33,976,305
2026-06-18	3.450	3.540	3.430	3.460	3.460	25,612,289
2026-06-17	3.530	3.540	3.440	3.470	3.470	22,130,711
2026-06-16	3.520	3.580	3.470	3.560	3.560	26,080,279
2026-06-15	3.590	3.640	3.500	3.550	3.550	26,584,420
2026-06-12	3.600	3.700	3.550	3.550	3.550	28,458,670
2026-06-11	3.630	3.650	3.490	3.530	3.530	22,616,779
2026-06-10	3.710	3.740	3.590	3.650	3.650	21,126,471
2026-06-09	3.670	3.730	3.600	3.720	3.720	24,126,527
2026-06-08	3.620	3.750	3.590	3.670	3.670	25,426,439
2026-06-05	3.700	3.780	3.650	3.710	3.710	26,137,131
2026-06-04	3.740	3.780	3.640	3.660	3.660	23,857,740
2026-06-03	3.830	3.850	3.740	3.760	3.760	22,291,830
2026-06-02	3.970	3.980	3.820	3.840	3.840	24,768,119
2026-06-01	3.830	4.020	3.820	3.960	3.960	32,970,328
2026-05-29	3.910	4.000	3.800	3.830	3.830	26,901,660
2026-05-28	3.880	3.940	3.830	3.900	3.900	26,004,641
2026-05-27	3.980	4.020	3.870	3.880	3.880	22,881,000
2026-05-26	4.020	4.070	3.940	3.980	3.980	21,483,400
2026-05-25	4.080	4.140	4.020	4.060	4.060	23,208,600
2026-05-22	4.070	4.180	3.980	4.090	4.090	27,671,051
2026-05-21	4.140	4.210	4.030	4.030	4.030	28,618,400
2026-05-20	4.300	4.320	4.140	4.150	4.150	33,657,219
2026-05-19	4.260	4.370	4.250	4.330	4.330	28,531,330
2026-05-18	4.250	4.290	4.190	4.250	4.250	24,137,900
2026-05-15	4.250	4.350	4.220	4.250	4.250	28,842,801
2026-05-14	4.410	4.480	4.250	4.250	4.250	35,842,840
2026-05-13	4.420	4.430	4.350	4.410	4.410	26,683,500
2026-05-12	4.510	4.550	4.400	4.410	4.410	26,101,240
2026-05-11	4.520	4.550	4.450	4.510	4.510	40,289,793
2026-05-08	4.430	4.700	4.420	4.530	4.530	56,875,129
2026-05-07	4.440	4.450	4.380	4.410	4.410	26,084,430
2026-05-06	4.450	4.490	4.400	4.430	4.430	29,105,391
2026-04-30	4.400	4.450	4.360	4.410	4.410	20,099,641
2026-04-29	4.260	4.480	4.260	4.410	4.410	30,131,010
2026-04-28	4.360	4.400	4.300	4.340	4.340	21,280,500
2026-04-27	4.260	4.370	4.220	4.360	4.360	23,198,631
2026-04-24	4.300	4.330	4.230	4.280	4.280	22,068,080

← NewerPage 2 of 21 · 1,218 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.