B-Soft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.550	9.970	9.450	9.950	9.867	23,240,671
2022-02-08	9.280	9.660	9.100	9.600	9.519	20,554,470
2022-02-07	9.580	9.660	9.180	9.280	9.202	21,636,809
2022-01-28	9.090	9.600	9.030	9.350	9.272	29,773,041
2022-01-27	9.270	9.270	8.750	9.030	8.954	25,897,585
2022-01-26	9.500	9.520	8.960	9.090	9.014	24,974,681
2022-01-25	9.780	9.780	9.160	9.220	9.143	38,785,441
2022-01-24	9.750	9.970	9.620	9.800	9.718	22,873,944
2022-01-21	9.920	10.000	9.500	9.710	9.629	35,439,710
2022-01-20	10.320	10.330	9.860	9.920	9.837	29,344,023
2022-01-19	10.520	10.650	10.300	10.360	10.273	23,154,332
2022-01-18	10.910	11.160	10.380	10.500	10.412	41,931,167
2022-01-17	9.990	10.880	9.990	10.850	10.759	49,185,067
2022-01-14	9.950	10.110	9.800	9.980	9.896	22,921,458
2022-01-13	10.400	10.400	9.980	10.000	9.916	24,523,731
2022-01-12	10.180	10.590	10.130	10.350	10.263	22,541,606
2022-01-11	10.490	10.550	10.060	10.120	10.035	27,194,670
2022-01-10	10.350	10.760	10.280	10.550	10.461	27,158,292
2022-01-07	10.700	10.980	10.270	10.330	10.243	34,865,795
2022-01-06	10.660	10.850	10.410	10.710	10.620	27,642,198
2022-01-05	11.110	11.240	10.570	10.770	10.680	45,683,530
2022-01-04	11.150	11.380	10.950	11.240	11.146	41,702,610
2021-12-31	10.850	11.400	10.680	11.180	11.086	53,374,361
2021-12-30	10.170	10.980	10.160	10.850	10.759	59,140,841
2021-12-29	10.090	10.350	9.870	10.200	10.114	31,196,519
2021-12-28	9.500	10.150	9.410	10.090	10.005	37,089,532
2021-12-27	9.490	9.700	9.390	9.560	9.480	17,355,965
2021-12-24	9.720	10.080	9.580	9.600	9.519	21,954,874
2021-12-23	9.740	9.810	9.600	9.720	9.638	17,043,400
2021-12-22	9.700	9.890	9.530	9.820	9.738	26,016,514
2021-12-21	9.350	10.100	9.340	9.720	9.638	42,638,540
2021-12-20	9.300	9.550	8.900	9.260	9.182	37,028,902
2021-12-17	9.630	9.750	9.530	9.700	9.619	18,785,369
2021-12-16	9.470	9.760	9.410	9.630	9.549	22,153,885
2021-12-15	9.470	9.820	9.390	9.470	9.391	26,732,671
2021-12-14	9.050	9.730	9.050	9.540	9.460	47,640,488
2021-12-13	8.960	9.150	8.840	9.010	8.934	19,231,749
2021-12-10	9.320	9.430	8.910	8.940	8.865	33,184,620
2021-12-09	9.400	9.570	9.280	9.440	9.361	22,382,890
2021-12-08	9.500	9.600	9.280	9.460	9.381	19,598,144
2021-12-07	9.900	9.930	9.180	9.430	9.351	34,318,929
2021-12-06	9.570	10.200	9.510	9.960	9.876	37,080,768
2021-12-03	9.700	9.780	9.520	9.560	9.480	17,488,664
2021-12-02	9.700	9.820	9.450	9.690	9.609	27,365,613
2021-12-01	9.670	9.910	9.520	9.830	9.748	35,431,805
2021-11-30	9.350	10.000	9.200	9.640	9.559	43,582,792
2021-11-29	8.900	9.480	8.900	9.250	9.172	29,130,328
2021-11-26	8.990	9.030	8.750	8.890	8.815	13,705,556
2021-11-25	9.190	9.200	8.970	8.990	8.915	12,665,905
2021-11-24	9.250	9.530	8.950	9.060	8.984	19,983,192
2021-11-23	9.210	9.270	9.030	9.180	9.103	16,920,671
2021-11-22	9.290	9.470	9.120	9.260	9.182	22,878,799
2021-11-19	9.070	9.460	9.020	9.300	9.222	25,209,004
2021-11-18	8.910	9.270	8.890	9.160	9.083	35,456,177
2021-11-17	8.660	8.980	8.580	8.960	8.885	29,479,546
2021-11-16	8.420	8.750	8.350	8.650	8.577	27,190,691
2021-11-15	8.430	8.450	8.280	8.370	8.300	10,860,032
2021-11-12	8.480	8.520	8.280	8.380	8.310	12,778,965
2021-11-11	8.250	8.570	8.220	8.480	8.409	17,645,474
2021-11-10	8.300	8.370	8.200	8.330	8.260	20,948,286

← NewerPage 20 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.