B-Soft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.340	4.480	4.310	4.350	4.350	29,736,900
2026-04-22	4.310	4.350	4.240	4.350	4.350	24,998,529
2026-04-21	4.410	4.410	4.280	4.310	4.310	34,613,711
2026-04-20	4.460	4.480	4.360	4.410	4.410	40,568,273
2026-04-17	4.590	4.600	4.460	4.480	4.480	33,789,578
2026-04-16	4.590	4.640	4.550	4.610	4.610	22,812,529
2026-04-15	4.680	4.720	4.530	4.570	4.570	36,571,352
2026-04-14	4.680	4.740	4.620	4.680	4.680	19,033,131
2026-04-13	4.650	4.690	4.630	4.650	4.650	18,952,480
2026-04-10	4.700	4.780	4.690	4.700	4.700	18,768,820
2026-04-09	4.800	4.810	4.670	4.690	4.690	28,736,199
2026-04-08	4.740	4.860	4.700	4.850	4.850	30,640,949
2026-04-07	4.610	4.670	4.590	4.630	4.630	12,710,800
2026-04-03	4.810	4.850	4.590	4.600	4.600	24,597,670
2026-04-02	4.740	4.940	4.700	4.800	4.800	41,012,422
2026-04-01	4.780	4.820	4.680	4.740	4.740	18,755,340
2026-03-31	4.800	4.880	4.690	4.700	4.700	19,908,930
2026-03-30	4.600	4.800	4.590	4.800	4.800	28,503,211
2026-03-27	4.530	4.680	4.450	4.670	4.670	24,750,029
2026-03-26	4.610	4.800	4.570	4.570	4.570	36,650,113
2026-03-25	4.610	4.670	4.610	4.630	4.630	22,190,740
2026-03-24	4.550	4.600	4.450	4.590	4.590	25,066,311
2026-03-23	4.680	4.680	4.400	4.450	4.450	33,961,754
2026-03-20	4.950	4.980	4.760	4.760	4.760	25,173,551
2026-03-19	4.970	5.010	4.910	4.930	4.930	20,013,301
2026-03-18	4.980	5.050	4.950	5.040	5.040	17,980,971
2026-03-17	5.060	5.090	4.960	4.960	4.960	25,062,721
2026-03-16	5.010	5.070	4.980	5.050	5.050	26,120,270
2026-03-13	5.050	5.070	4.980	4.980	4.980	20,940,430
2026-03-12	5.050	5.110	5.030	5.060	5.060	18,244,949
2026-03-11	5.120	5.140	5.050	5.060	5.060	22,707,590
2026-03-10	5.150	5.230	5.080	5.140	5.140	28,730,900
2026-03-09	5.000	5.120	4.960	5.100	5.100	29,820,359
2026-03-06	4.950	5.090	4.950	5.080	5.080	24,974,590
2026-03-05	5.080	5.110	4.990	5.000	5.000	35,422,633
2026-03-04	4.900	4.990	4.880	4.940	4.940	26,271,949
2026-03-03	5.140	5.190	4.960	4.970	4.970	40,688,527
2026-03-02	5.320	5.340	5.100	5.140	5.140	50,245,602
2026-02-27	5.320	5.460	5.290	5.410	5.410	36,281,070
2026-02-26	5.430	5.450	5.300	5.320	5.320	38,239,047
2026-02-25	5.430	5.540	5.410	5.430	5.430	36,260,320
2026-02-24	5.610	5.640	5.400	5.410	5.410	33,841,699
2026-02-13	5.530	5.640	5.480	5.480	5.480	31,230,650
2026-02-12	5.520	5.610	5.470	5.570	5.570	33,788,953
2026-02-11	5.620	5.670	5.520	5.540	5.540	35,765,648
2026-02-10	5.580	5.680	5.500	5.580	5.580	58,118,246
2026-02-09	5.370	5.540	5.370	5.510	5.510	50,165,367
2026-02-06	5.300	5.400	5.250	5.340	5.340	28,835,289
2026-02-05	5.330	5.420	5.310	5.360	5.360	27,019,820
2026-02-04	5.390	5.420	5.290	5.380	5.380	36,856,680
2026-02-03	5.340	5.430	5.290	5.430	5.430	40,193,879
2026-02-02	5.270	5.360	5.210	5.320	5.320	53,769,633
2026-01-30	5.670	5.670	5.360	5.420	5.420	74,457,508
2026-01-29	5.550	5.780	5.420	5.630	5.630	82,957,430
2026-01-28	5.590	5.670	5.500	5.570	5.570	39,893,738
2026-01-27	5.590	5.630	5.450	5.610	5.610	46,128,930
2026-01-26	5.800	5.800	5.530	5.600	5.600	71,451,109
2026-01-23	5.650	5.900	5.630	5.780	5.780	88,539,695
2026-01-22	5.600	5.670	5.550	5.640	5.640	51,868,754
2026-01-21	5.620	5.730	5.560	5.640	5.640	59,213,879

← NewerPage 3 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.