B-Soft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.740 | 4.780 | 4.670 | 4.690 | 4.690 | 26,435,820 |
| 2025-10-23 | 4.590 | 4.740 | 4.530 | 4.720 | 4.720 | 41,897,275 |
| 2025-10-22 | 4.550 | 4.610 | 4.520 | 4.570 | 4.570 | 20,587,365 |
| 2025-10-21 | 4.510 | 4.590 | 4.490 | 4.580 | 4.580 | 26,887,365 |
| 2025-10-20 | 4.530 | 4.570 | 4.500 | 4.530 | 4.530 | 16,654,808 |
| 2025-10-17 | 4.570 | 4.600 | 4.490 | 4.500 | 4.500 | 23,081,900 |
| 2025-10-16 | 4.650 | 4.660 | 4.530 | 4.560 | 4.560 | 28,397,775 |
| 2025-10-15 | 4.600 | 4.680 | 4.570 | 4.660 | 4.660 | 20,488,580 |
| 2025-10-14 | 4.690 | 4.730 | 4.610 | 4.610 | 4.610 | 28,678,246 |
| 2025-10-13 | 4.600 | 4.710 | 4.510 | 4.680 | 4.680 | 28,276,011 |
| 2025-10-10 | 4.830 | 4.850 | 4.710 | 4.720 | 4.720 | 39,969,479 |
| 2025-10-09 | 4.800 | 4.900 | 4.760 | 4.850 | 4.850 | 33,760,385 |
| 2025-09-30 | 4.820 | 4.890 | 4.810 | 4.810 | 4.810 | 23,745,134 |
| 2025-09-29 | 4.770 | 4.810 | 4.680 | 4.790 | 4.790 | 23,644,381 |
| 2025-09-26 | 4.900 | 4.920 | 4.770 | 4.770 | 4.770 | 30,177,055 |
| 2025-09-25 | 4.930 | 5.010 | 4.910 | 4.930 | 4.930 | 38,296,539 |
| 2025-09-24 | 4.740 | 5.020 | 4.720 | 4.980 | 4.980 | 60,803,553 |
| 2025-09-23 | 4.910 | 4.930 | 4.700 | 4.810 | 4.810 | 40,825,276 |
| 2025-09-22 | 4.980 | 4.990 | 4.880 | 4.910 | 4.910 | 29,643,607 |
| 2025-09-19 | 5.020 | 5.050 | 4.960 | 4.980 | 4.980 | 35,323,588 |
| 2025-09-18 | 5.120 | 5.160 | 4.990 | 5.030 | 5.030 | 47,776,630 |
| 2025-09-17 | 5.210 | 5.210 | 5.110 | 5.130 | 5.130 | 32,460,067 |
| 2025-09-16 | 5.060 | 5.180 | 5.040 | 5.180 | 5.180 | 38,916,103 |
| 2025-09-15 | 5.100 | 5.120 | 5.040 | 5.070 | 5.070 | 29,482,452 |
| 2025-09-12 | 5.080 | 5.180 | 5.070 | 5.120 | 5.120 | 37,599,735 |
| 2025-09-11 | 5.050 | 5.100 | 4.980 | 5.100 | 5.100 | 44,180,595 |
| 2025-09-10 | 5.050 | 5.090 | 5.040 | 5.060 | 5.060 | 22,363,291 |
| 2025-09-09 | 5.110 | 5.110 | 5.030 | 5.050 | 5.050 | 32,532,552 |
| 2025-09-08 | 5.110 | 5.150 | 5.060 | 5.120 | 5.120 | 37,373,720 |
| 2025-09-05 | 5.050 | 5.110 | 5.000 | 5.110 | 5.110 | 39,758,928 |
| 2025-09-04 | 5.060 | 5.120 | 4.990 | 5.070 | 5.070 | 57,723,487 |
| 2025-09-03 | 5.170 | 5.190 | 5.030 | 5.050 | 5.050 | 46,548,941 |
| 2025-09-02 | 5.350 | 5.360 | 5.120 | 5.160 | 5.160 | 71,637,506 |
| 2025-09-01 | 5.400 | 5.470 | 5.320 | 5.370 | 5.370 | 54,086,314 |
| 2025-08-29 | 5.530 | 5.550 | 5.370 | 5.390 | 5.390 | 53,371,111 |
| 2025-08-28 | 5.450 | 5.590 | 5.250 | 5.510 | 5.510 | 89,153,421 |
| 2025-08-27 | 5.810 | 5.900 | 5.520 | 5.520 | 5.520 | 94,469,199 |
| 2025-08-26 | 5.710 | 5.810 | 5.660 | 5.750 | 5.750 | 65,835,076 |
| 2025-08-25 | 5.700 | 5.810 | 5.670 | 5.740 | 5.740 | 97,048,386 |
| 2025-08-22 | 5.520 | 5.690 | 5.520 | 5.680 | 5.680 | 87,484,538 |
| 2025-08-21 | 5.530 | 5.660 | 5.490 | 5.520 | 5.520 | 68,347,874 |
| 2025-08-20 | 5.480 | 5.520 | 5.400 | 5.520 | 5.520 | 59,134,848 |
| 2025-08-19 | 5.510 | 5.610 | 5.470 | 5.500 | 5.500 | 65,132,247 |
| 2025-08-18 | 5.400 | 5.580 | 5.390 | 5.510 | 5.510 | 83,116,914 |
| 2025-08-15 | 5.290 | 5.410 | 5.270 | 5.390 | 5.390 | 55,057,477 |
| 2025-08-14 | 5.420 | 5.430 | 5.250 | 5.290 | 5.290 | 58,496,439 |
| 2025-08-13 | 5.430 | 5.450 | 5.370 | 5.430 | 5.430 | 51,054,530 |
| 2025-08-12 | 5.500 | 5.500 | 5.400 | 5.440 | 5.440 | 51,634,892 |
| 2025-08-11 | 5.420 | 5.520 | 5.410 | 5.500 | 5.500 | 60,044,710 |
| 2025-08-08 | 5.850 | 5.900 | 5.420 | 5.450 | 5.450 | 135,441,740 |
| 2025-08-07 | 5.820 | 6.020 | 5.810 | 5.840 | 5.840 | 104,715,045 |
| 2025-08-06 | 5.830 | 5.900 | 5.750 | 5.800 | 5.800 | 93,822,219 |
| 2025-08-05 | 5.900 | 6.030 | 5.880 | 5.960 | 5.960 | 60,647,355 |
| 2025-08-04 | 5.880 | 5.950 | 5.780 | 5.940 | 5.940 | 76,170,360 |
| 2025-08-01 | 5.860 | 5.960 | 5.770 | 5.950 | 5.950 | 102,652,773 |
| 2025-07-31 | 5.740 | 5.970 | 5.740 | 5.790 | 5.790 | 82,435,881 |
| 2025-07-30 | 5.820 | 5.900 | 5.710 | 5.790 | 5.790 | 69,063,495 |
| 2025-07-29 | 5.780 | 5.860 | 5.690 | 5.840 | 5.840 | 50,498,771 |
| 2025-07-28 | 5.840 | 5.870 | 5.690 | 5.820 | 5.820 | 61,064,452 |
| 2025-07-25 | 5.710 | 5.890 | 5.660 | 5.840 | 5.840 | 91,275,705 |
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.