B-Soft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.200 | 5.390 | 5.200 | 5.230 | 5.230 | 61,116,417 |
| 2025-04-25 | 5.640 | 5.880 | 5.390 | 5.390 | 5.390 | 98,325,079 |
| 2025-04-24 | 5.530 | 5.560 | 5.300 | 5.320 | 5.320 | 45,883,002 |
| 2025-04-23 | 5.520 | 5.640 | 5.510 | 5.550 | 5.550 | 50,294,041 |
| 2025-04-22 | 5.520 | 5.580 | 5.420 | 5.470 | 5.470 | 43,614,018 |
| 2025-04-21 | 5.280 | 5.540 | 5.210 | 5.540 | 5.540 | 54,374,125 |
| 2025-04-18 | 5.340 | 5.380 | 5.230 | 5.280 | 5.280 | 35,138,870 |
| 2025-04-17 | 5.360 | 5.480 | 5.320 | 5.350 | 5.350 | 38,655,665 |
| 2025-04-16 | 5.480 | 5.490 | 5.260 | 5.390 | 5.390 | 50,574,694 |
| 2025-04-15 | 5.610 | 5.630 | 5.410 | 5.520 | 5.520 | 70,590,830 |
| 2025-04-14 | 5.730 | 5.800 | 5.650 | 5.660 | 5.660 | 58,285,760 |
| 2025-04-11 | 5.470 | 5.780 | 5.470 | 5.650 | 5.650 | 72,668,800 |
| 2025-04-10 | 5.600 | 5.770 | 5.540 | 5.550 | 5.550 | 80,049,650 |
| 2025-04-09 | 5.180 | 5.520 | 4.820 | 5.460 | 5.460 | 93,010,515 |
| 2025-04-08 | 5.050 | 5.410 | 5.050 | 5.260 | 5.260 | 106,881,888 |
| 2025-04-07 | 5.710 | 5.940 | 4.960 | 4.960 | 4.960 | 116,931,430 |
| 2025-04-03 | 6.120 | 6.340 | 6.080 | 6.200 | 6.200 | 56,764,919 |
| 2025-04-02 | 6.120 | 6.290 | 6.110 | 6.190 | 6.190 | 56,352,310 |
| 2025-04-01 | 6.200 | 6.390 | 6.170 | 6.180 | 6.180 | 75,343,480 |
| 2025-03-31 | 6.130 | 6.180 | 5.900 | 6.140 | 6.140 | 67,040,720 |
| 2025-03-28 | 6.250 | 6.310 | 6.190 | 6.200 | 6.200 | 42,505,302 |
| 2025-03-27 | 6.380 | 6.430 | 6.240 | 6.280 | 6.280 | 70,278,150 |
| 2025-03-26 | 6.570 | 6.670 | 6.420 | 6.440 | 6.440 | 70,140,441 |
| 2025-03-25 | 6.520 | 6.780 | 6.400 | 6.660 | 6.660 | 98,556,621 |
| 2025-03-24 | 6.800 | 6.860 | 6.400 | 6.570 | 6.570 | 94,321,073 |
| 2025-03-21 | 7.000 | 7.000 | 6.670 | 6.680 | 6.680 | 114,705,280 |
| 2025-03-20 | 7.020 | 7.250 | 6.950 | 7.080 | 7.080 | 108,791,868 |
| 2025-03-19 | 7.060 | 7.290 | 7.010 | 7.060 | 7.060 | 110,424,280 |
| 2025-03-18 | 7.210 | 7.280 | 7.070 | 7.130 | 7.130 | 107,300,061 |
| 2025-03-17 | 7.300 | 7.340 | 7.080 | 7.160 | 7.160 | 158,080,285 |
| 2025-03-14 | 7.600 | 7.660 | 7.190 | 7.420 | 7.420 | 200,253,120 |
| 2025-03-13 | 7.560 | 8.050 | 7.270 | 7.810 | 7.810 | 270,559,861 |
| 2025-03-12 | 7.870 | 7.920 | 7.530 | 7.710 | 7.710 | 261,521,298 |
| 2025-03-11 | 7.940 | 8.150 | 7.430 | 7.650 | 7.650 | 376,688,384 |
| 2025-03-10 | 7.260 | 8.030 | 6.600 | 8.030 | 8.030 | 394,394,834 |
| 2025-03-07 | 6.960 | 7.040 | 6.610 | 6.690 | 6.690 | 162,615,720 |
| 2025-03-06 | 6.860 | 7.100 | 6.770 | 6.870 | 6.870 | 251,979,392 |
| 2025-03-05 | 6.560 | 6.900 | 6.510 | 6.860 | 6.860 | 261,925,382 |
| 2025-03-04 | 5.780 | 7.010 | 5.710 | 6.880 | 6.880 | 361,563,409 |
| 2025-03-03 | 5.710 | 6.090 | 5.590 | 5.840 | 5.840 | 94,485,533 |
| 2025-02-28 | 6.030 | 6.120 | 5.680 | 5.730 | 5.730 | 89,254,165 |
| 2025-02-27 | 6.270 | 6.300 | 5.980 | 6.090 | 6.090 | 107,662,371 |
| 2025-02-26 | 6.400 | 6.410 | 6.170 | 6.260 | 6.260 | 115,134,243 |
| 2025-02-25 | 6.330 | 6.570 | 6.200 | 6.360 | 6.360 | 150,471,313 |
| 2025-02-24 | 6.320 | 6.680 | 6.150 | 6.570 | 6.570 | 217,349,378 |
| 2025-02-21 | 6.210 | 6.320 | 6.030 | 6.270 | 6.270 | 174,050,328 |
| 2025-02-20 | 6.120 | 6.400 | 6.080 | 6.190 | 6.190 | 180,189,283 |
| 2025-02-19 | 6.110 | 6.250 | 5.950 | 6.140 | 6.140 | 191,769,554 |
| 2025-02-18 | 6.600 | 6.690 | 6.050 | 6.110 | 6.110 | 272,584,388 |
| 2025-02-17 | 7.110 | 7.440 | 6.670 | 6.750 | 6.750 | 375,942,657 |
| 2025-02-14 | 6.140 | 7.180 | 6.130 | 6.760 | 6.760 | 368,373,234 |
| 2025-02-13 | 5.950 | 6.190 | 5.750 | 6.000 | 6.000 | 232,054,565 |
| 2025-02-12 | 5.790 | 6.200 | 5.710 | 5.880 | 5.880 | 273,554,708 |
| 2025-02-11 | 6.290 | 6.300 | 5.570 | 5.750 | 5.750 | 337,968,354 |
| 2025-02-10 | 5.220 | 5.940 | 5.150 | 5.940 | 5.940 | 254,420,655 |
| 2025-02-07 | 4.610 | 5.050 | 4.580 | 4.950 | 4.950 | 150,428,175 |
| 2025-02-06 | 4.470 | 4.660 | 4.380 | 4.630 | 4.630 | 98,169,835 |
| 2025-02-05 | 4.200 | 4.690 | 4.160 | 4.500 | 4.500 | 139,440,004 |
| 2025-01-27 | 4.190 | 4.210 | 4.060 | 4.060 | 4.060 | 38,046,581 |
| 2025-01-24 | 3.950 | 4.150 | 3.910 | 4.140 | 4.140 | 70,086,655 |
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.