B-Soft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.530 | 5.690 | 5.530 | 5.690 | 5.690 | 51,119,695 |
| 2025-07-23 | 5.600 | 5.670 | 5.530 | 5.550 | 5.550 | 39,143,033 |
| 2025-07-22 | 5.660 | 5.710 | 5.570 | 5.610 | 5.610 | 43,552,062 |
| 2025-07-21 | 5.650 | 5.830 | 5.610 | 5.700 | 5.700 | 53,569,845 |
| 2025-07-18 | 5.680 | 5.770 | 5.630 | 5.660 | 5.660 | 42,176,712 |
| 2025-07-17 | 5.550 | 5.690 | 5.550 | 5.670 | 5.670 | 47,752,615 |
| 2025-07-16 | 5.570 | 5.660 | 5.540 | 5.590 | 5.590 | 55,098,175 |
| 2025-07-15 | 5.510 | 5.620 | 5.350 | 5.600 | 5.600 | 71,947,065 |
| 2025-07-14 | 5.620 | 5.620 | 5.470 | 5.520 | 5.520 | 38,041,320 |
| 2025-07-11 | 5.470 | 5.630 | 5.410 | 5.590 | 5.590 | 57,088,940 |
| 2025-07-10 | 5.420 | 5.510 | 5.360 | 5.460 | 5.460 | 45,057,380 |
| 2025-07-09 | 5.530 | 5.570 | 5.480 | 5.500 | 5.500 | 32,884,721 |
| 2025-07-08 | 5.480 | 5.550 | 5.420 | 5.550 | 5.550 | 35,437,620 |
| 2025-07-07 | 5.500 | 5.560 | 5.460 | 5.470 | 5.470 | 28,978,035 |
| 2025-07-04 | 5.570 | 5.630 | 5.500 | 5.520 | 5.520 | 45,039,875 |
| 2025-07-03 | 5.540 | 5.600 | 5.530 | 5.570 | 5.570 | 31,102,843 |
| 2025-07-02 | 5.630 | 5.670 | 5.510 | 5.570 | 5.570 | 53,716,000 |
| 2025-07-01 | 5.840 | 5.900 | 5.620 | 5.730 | 5.730 | 74,979,861 |
| 2025-06-30 | 5.690 | 5.710 | 5.590 | 5.650 | 5.650 | 59,206,157 |
| 2025-06-27 | 5.560 | 5.970 | 5.520 | 5.690 | 5.690 | 116,017,023 |
| 2025-06-26 | 5.520 | 5.720 | 5.520 | 5.590 | 5.590 | 89,426,187 |
| 2025-06-25 | 5.360 | 5.540 | 5.350 | 5.520 | 5.520 | 68,352,967 |
| 2025-06-24 | 5.390 | 5.460 | 5.280 | 5.390 | 5.390 | 69,737,960 |
| 2025-06-23 | 5.010 | 5.500 | 5.000 | 5.410 | 5.410 | 96,407,665 |
| 2025-06-20 | 5.150 | 5.180 | 5.060 | 5.060 | 5.060 | 27,338,910 |
| 2025-06-19 | 5.310 | 5.340 | 5.150 | 5.160 | 5.160 | 38,602,740 |
| 2025-06-18 | 5.380 | 5.430 | 5.300 | 5.310 | 5.310 | 44,420,191 |
| 2025-06-17 | 5.450 | 5.620 | 5.410 | 5.430 | 5.430 | 61,098,340 |
| 2025-06-16 | 5.310 | 5.420 | 5.260 | 5.370 | 5.370 | 38,692,880 |
| 2025-06-13 | 5.490 | 5.500 | 5.310 | 5.320 | 5.320 | 58,063,420 |
| 2025-06-12 | 5.440 | 5.650 | 5.390 | 5.520 | 5.520 | 62,065,866 |
| 2025-06-11 | 5.470 | 5.560 | 5.450 | 5.460 | 5.460 | 35,801,680 |
| 2025-06-10 | 5.610 | 5.650 | 5.380 | 5.470 | 5.470 | 50,715,343 |
| 2025-06-09 | 5.410 | 5.670 | 5.390 | 5.580 | 5.580 | 68,997,495 |
| 2025-06-06 | 5.450 | 5.490 | 5.390 | 5.420 | 5.420 | 34,435,910 |
| 2025-06-05 | 5.410 | 5.510 | 5.340 | 5.500 | 5.500 | 52,279,813 |
| 2025-06-04 | 5.380 | 5.430 | 5.370 | 5.400 | 5.400 | 32,922,931 |
| 2025-06-03 | 5.340 | 5.470 | 5.320 | 5.400 | 5.400 | 35,821,700 |
| 2025-05-30 | 5.480 | 5.520 | 5.320 | 5.390 | 5.390 | 51,508,450 |
| 2025-05-29 | 5.380 | 5.540 | 5.350 | 5.540 | 5.540 | 57,046,783 |
| 2025-05-28 | 5.480 | 5.510 | 5.330 | 5.370 | 5.370 | 49,543,425 |
| 2025-05-27 | 5.540 | 5.570 | 5.450 | 5.500 | 5.500 | 48,508,388 |
| 2025-05-26 | 5.390 | 5.590 | 5.370 | 5.570 | 5.570 | 92,743,490 |
| 2025-05-23 | 5.640 | 5.680 | 5.470 | 5.550 | 5.550 | 148,363,763 |
| 2025-05-22 | 5.370 | 5.420 | 5.250 | 5.250 | 5.250 | 47,229,550 |
| 2025-05-21 | 5.400 | 5.410 | 5.310 | 5.340 | 5.340 | 27,296,135 |
| 2025-05-20 | 5.360 | 5.430 | 5.320 | 5.410 | 5.410 | 29,181,445 |
| 2025-05-19 | 5.400 | 5.400 | 5.240 | 5.380 | 5.380 | 40,936,091 |
| 2025-05-16 | 5.330 | 5.420 | 5.290 | 5.370 | 5.370 | 40,496,164 |
| 2025-05-15 | 5.700 | 5.710 | 5.340 | 5.380 | 5.380 | 90,422,425 |
| 2025-05-14 | 5.700 | 5.850 | 5.670 | 5.770 | 5.770 | 59,428,414 |
| 2025-05-13 | 5.760 | 5.820 | 5.650 | 5.740 | 5.740 | 70,510,784 |
| 2025-05-12 | 5.740 | 5.760 | 5.650 | 5.680 | 5.680 | 37,757,275 |
| 2025-05-09 | 5.810 | 5.830 | 5.650 | 5.660 | 5.660 | 39,619,330 |
| 2025-05-08 | 5.820 | 5.890 | 5.780 | 5.830 | 5.830 | 46,276,329 |
| 2025-05-07 | 6.010 | 6.050 | 5.740 | 5.810 | 5.810 | 55,427,767 |
| 2025-05-06 | 5.820 | 5.940 | 5.790 | 5.880 | 5.880 | 60,988,460 |
| 2025-04-30 | 5.660 | 5.780 | 5.560 | 5.700 | 5.700 | 64,845,905 |
| 2025-04-29 | 5.220 | 5.750 | 5.170 | 5.600 | 5.600 | 112,549,249 |
| 2025-04-28 | 5.200 | 5.390 | 5.200 | 5.230 | 5.230 | 61,116,417 |
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.