B-Soft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.760 | 5.800 | 5.650 | 5.690 | 5.690 | 73,042,414 |
| 2026-01-19 | 5.760 | 5.820 | 5.650 | 5.730 | 5.730 | 88,277,133 |
| 2026-01-16 | 6.060 | 6.090 | 5.770 | 5.920 | 5.920 | 122,388,845 |
| 2026-01-15 | 6.330 | 6.390 | 6.030 | 6.210 | 6.210 | 180,769,047 |
| 2026-01-14 | 6.310 | 6.990 | 6.300 | 6.630 | 6.630 | 289,578,451 |
| 2026-01-13 | 6.310 | 6.670 | 6.110 | 6.210 | 6.210 | 300,627,225 |
| 2026-01-12 | 6.110 | 6.270 | 5.930 | 6.160 | 6.160 | 220,334,338 |
| 2026-01-09 | 5.430 | 5.990 | 5.430 | 5.770 | 5.770 | 205,770,307 |
| 2026-01-08 | 5.140 | 5.460 | 5.100 | 5.280 | 5.280 | 82,664,830 |
| 2026-01-07 | 5.290 | 5.300 | 5.100 | 5.130 | 5.130 | 49,722,733 |
| 2026-01-06 | 5.230 | 5.350 | 5.200 | 5.260 | 5.260 | 77,490,123 |
| 2026-01-05 | 4.840 | 5.430 | 4.830 | 5.240 | 5.240 | 107,642,885 |
| 2025-12-31 | 4.840 | 4.900 | 4.800 | 4.840 | 4.840 | 28,428,378 |
| 2025-12-30 | 4.810 | 4.890 | 4.800 | 4.800 | 4.800 | 22,371,100 |
| 2025-12-29 | 4.840 | 4.870 | 4.800 | 4.820 | 4.820 | 22,482,629 |
| 2025-12-26 | 4.910 | 4.930 | 4.830 | 4.860 | 4.860 | 26,253,665 |
| 2025-12-25 | 4.890 | 4.930 | 4.800 | 4.910 | 4.910 | 31,005,607 |
| 2025-12-24 | 4.850 | 4.920 | 4.840 | 4.900 | 4.900 | 20,883,300 |
| 2025-12-23 | 4.980 | 5.000 | 4.840 | 4.860 | 4.860 | 30,466,160 |
| 2025-12-22 | 5.090 | 5.100 | 4.980 | 4.990 | 4.990 | 41,936,200 |
| 2025-12-19 | 5.060 | 5.230 | 4.950 | 5.090 | 5.090 | 75,770,025 |
| 2025-12-18 | 4.750 | 5.170 | 4.750 | 5.050 | 5.050 | 91,435,041 |
| 2025-12-17 | 4.680 | 4.930 | 4.680 | 4.790 | 4.790 | 48,215,108 |
| 2025-12-16 | 4.750 | 4.760 | 4.670 | 4.680 | 4.680 | 23,060,351 |
| 2025-12-15 | 4.800 | 4.830 | 4.730 | 4.740 | 4.740 | 20,672,020 |
| 2025-12-12 | 4.860 | 4.870 | 4.790 | 4.810 | 4.810 | 23,519,465 |
| 2025-12-11 | 5.000 | 5.000 | 4.820 | 4.830 | 4.830 | 27,409,184 |
| 2025-12-10 | 5.030 | 5.030 | 4.920 | 4.980 | 4.980 | 23,985,038 |
| 2025-12-09 | 5.100 | 5.150 | 5.020 | 5.040 | 5.040 | 24,523,538 |
| 2025-12-08 | 5.000 | 5.170 | 4.990 | 5.110 | 5.110 | 40,684,905 |
| 2025-12-05 | 4.860 | 4.990 | 4.810 | 4.980 | 4.980 | 28,864,651 |
| 2025-12-04 | 4.960 | 4.970 | 4.850 | 4.870 | 4.870 | 33,462,025 |
| 2025-12-03 | 5.180 | 5.180 | 4.950 | 4.960 | 4.960 | 58,267,611 |
| 2025-12-02 | 5.180 | 5.220 | 5.110 | 5.170 | 5.170 | 37,374,657 |
| 2025-12-01 | 5.210 | 5.220 | 5.130 | 5.200 | 5.200 | 43,513,238 |
| 2025-11-28 | 5.220 | 5.300 | 5.100 | 5.220 | 5.220 | 39,872,825 |
| 2025-11-27 | 5.300 | 5.310 | 5.170 | 5.170 | 5.170 | 46,005,486 |
| 2025-11-26 | 5.410 | 5.540 | 5.290 | 5.310 | 5.310 | 71,338,063 |
| 2025-11-25 | 5.310 | 5.590 | 5.270 | 5.430 | 5.430 | 97,888,534 |
| 2025-11-24 | 5.150 | 5.310 | 5.080 | 5.260 | 5.260 | 65,837,647 |
| 2025-11-21 | 5.150 | 5.300 | 5.090 | 5.110 | 5.110 | 63,027,679 |
| 2025-11-20 | 5.450 | 5.470 | 5.200 | 5.220 | 5.220 | 66,052,627 |
| 2025-11-19 | 5.380 | 5.460 | 5.270 | 5.440 | 5.440 | 101,967,603 |
| 2025-11-18 | 5.130 | 5.630 | 5.120 | 5.520 | 5.520 | 153,493,000 |
| 2025-11-17 | 5.200 | 5.440 | 5.160 | 5.180 | 5.180 | 126,759,027 |
| 2025-11-14 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-11-13 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-11-12 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-11-11 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-11-10 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-11-07 | 4.900 | 5.230 | 4.780 | 5.180 | 5.180 | 132,792,355 |
| 2025-11-06 | 4.900 | 4.930 | 4.810 | 4.840 | 4.840 | 33,334,881 |
| 2025-11-05 | 4.890 | 4.950 | 4.800 | 4.920 | 4.920 | 42,474,447 |
| 2025-11-04 | 4.820 | 4.970 | 4.780 | 4.920 | 4.920 | 57,661,007 |
| 2025-11-03 | 4.790 | 4.840 | 4.750 | 4.840 | 4.840 | 38,459,149 |
| 2025-10-31 | 4.600 | 4.780 | 4.590 | 4.760 | 4.760 | 50,733,770 |
| 2025-10-30 | 4.650 | 4.690 | 4.590 | 4.600 | 4.600 | 27,012,535 |
| 2025-10-29 | 4.670 | 4.680 | 4.590 | 4.640 | 4.640 | 26,018,137 |
| 2025-10-28 | 4.660 | 4.740 | 4.640 | 4.690 | 4.690 | 22,457,613 |
| 2025-10-27 | 4.700 | 4.730 | 4.640 | 4.670 | 4.670 | 19,673,410 |
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.