B-Soft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.020 | 4.160 | 3.960 | 3.960 | 3.960 | 88,077,417 |
| 2025-01-22 | 4.230 | 4.240 | 4.140 | 4.180 | 4.180 | 31,144,722 |
| 2025-01-21 | 4.340 | 4.370 | 4.200 | 4.250 | 4.250 | 34,758,724 |
| 2025-01-20 | 4.370 | 4.390 | 4.310 | 4.320 | 4.320 | 25,495,180 |
| 2025-01-17 | 4.310 | 4.360 | 4.280 | 4.310 | 4.310 | 27,060,428 |
| 2025-01-16 | 4.370 | 4.390 | 4.300 | 4.330 | 4.330 | 36,036,751 |
| 2025-01-15 | 4.360 | 4.370 | 4.250 | 4.300 | 4.300 | 36,195,488 |
| 2025-01-14 | 4.110 | 4.350 | 4.100 | 4.330 | 4.330 | 55,097,073 |
| 2025-01-13 | 4.040 | 4.140 | 3.960 | 4.090 | 4.090 | 35,763,642 |
| 2025-01-10 | 4.270 | 4.310 | 4.080 | 4.080 | 4.080 | 31,834,082 |
| 2025-01-09 | 4.170 | 4.330 | 4.170 | 4.250 | 4.250 | 39,600,961 |
| 2025-01-08 | 4.200 | 4.250 | 4.050 | 4.210 | 4.210 | 47,250,342 |
| 2025-01-07 | 4.160 | 4.220 | 4.130 | 4.220 | 4.220 | 35,174,025 |
| 2025-01-06 | 4.160 | 4.220 | 4.070 | 4.160 | 4.160 | 33,616,423 |
| 2025-01-03 | 4.390 | 4.410 | 4.160 | 4.170 | 4.170 | 40,438,110 |
| 2025-01-02 | 4.480 | 4.550 | 4.310 | 4.360 | 4.360 | 44,095,030 |
| 2024-12-31 | 4.750 | 4.780 | 4.480 | 4.480 | 4.480 | 44,904,144 |
| 2024-12-30 | 4.760 | 4.790 | 4.620 | 4.710 | 4.710 | 37,460,386 |
| 2024-12-27 | 4.760 | 4.880 | 4.720 | 4.800 | 4.800 | 39,446,653 |
| 2024-12-26 | 4.790 | 4.870 | 4.750 | 4.760 | 4.760 | 39,672,325 |
| 2024-12-25 | 4.870 | 4.910 | 4.720 | 4.790 | 4.790 | 40,413,719 |
| 2024-12-24 | 4.930 | 4.930 | 4.790 | 4.870 | 4.870 | 47,186,615 |
| 2024-12-23 | 5.270 | 5.270 | 4.860 | 4.870 | 4.870 | 87,446,602 |
| 2024-12-20 | 5.290 | 5.350 | 5.150 | 5.270 | 5.270 | 77,812,140 |
| 2024-12-19 | 5.250 | 5.420 | 5.230 | 5.410 | 5.410 | 56,268,981 |
| 2024-12-18 | 5.390 | 5.430 | 5.250 | 5.340 | 5.340 | 50,772,330 |
| 2024-12-17 | 5.660 | 5.680 | 5.320 | 5.350 | 5.350 | 101,943,516 |
| 2024-12-16 | 5.490 | 5.920 | 5.470 | 5.700 | 5.700 | 155,059,436 |
| 2024-12-13 | 5.550 | 5.630 | 5.460 | 5.480 | 5.480 | 58,126,572 |
| 2024-12-12 | 5.620 | 5.660 | 5.460 | 5.610 | 5.610 | 73,144,753 |
| 2024-12-11 | 5.600 | 5.650 | 5.560 | 5.610 | 5.610 | 58,898,778 |
| 2024-12-10 | 5.790 | 5.840 | 5.600 | 5.610 | 5.610 | 102,368,301 |
| 2024-12-09 | 5.750 | 5.850 | 5.520 | 5.600 | 5.600 | 76,903,145 |
| 2024-12-06 | 5.630 | 5.740 | 5.470 | 5.670 | 5.670 | 83,013,433 |
| 2024-12-05 | 5.440 | 5.640 | 5.420 | 5.590 | 5.590 | 61,320,153 |
| 2024-12-04 | 5.550 | 5.670 | 5.400 | 5.430 | 5.430 | 74,045,102 |
| 2024-12-03 | 5.620 | 5.630 | 5.450 | 5.610 | 5.610 | 77,970,825 |
| 2024-12-02 | 5.600 | 5.800 | 5.500 | 5.650 | 5.650 | 134,318,697 |
| 2024-11-29 | 5.200 | 5.440 | 5.180 | 5.350 | 5.350 | 70,925,075 |
| 2024-11-28 | 5.280 | 5.450 | 5.200 | 5.220 | 5.220 | 72,794,215 |
| 2024-11-27 | 5.050 | 5.300 | 4.860 | 5.280 | 5.280 | 70,817,812 |
| 2024-11-26 | 5.090 | 5.220 | 5.050 | 5.080 | 5.080 | 50,065,570 |
| 2024-11-25 | 5.130 | 5.250 | 4.990 | 5.150 | 5.150 | 65,817,076 |
| 2024-11-22 | 5.280 | 5.380 | 5.010 | 5.020 | 5.020 | 63,634,239 |
| 2024-11-21 | 5.340 | 5.370 | 5.210 | 5.300 | 5.300 | 60,591,278 |
| 2024-11-20 | 4.980 | 5.540 | 4.980 | 5.390 | 5.390 | 114,052,715 |
| 2024-11-19 | 4.980 | 5.050 | 4.830 | 5.050 | 5.050 | 54,389,692 |
| 2024-11-18 | 5.300 | 5.350 | 4.880 | 4.920 | 4.920 | 83,297,129 |
| 2024-11-15 | 5.450 | 5.600 | 5.280 | 5.290 | 5.290 | 76,589,860 |
| 2024-11-14 | 5.750 | 5.760 | 5.430 | 5.460 | 5.460 | 90,733,796 |
| 2024-11-13 | 5.830 | 5.990 | 5.710 | 5.810 | 5.810 | 100,671,118 |
| 2024-11-12 | 5.920 | 6.000 | 5.680 | 5.770 | 5.770 | 120,073,677 |
| 2024-11-11 | 5.690 | 5.860 | 5.660 | 5.860 | 5.860 | 98,406,207 |
| 2024-11-08 | 5.890 | 5.920 | 5.620 | 5.660 | 5.660 | 115,485,157 |
| 2024-11-07 | 5.300 | 5.780 | 5.280 | 5.780 | 5.780 | 143,436,953 |
| 2024-11-06 | 5.480 | 5.550 | 5.330 | 5.380 | 5.380 | 112,822,149 |
| 2024-11-05 | 5.210 | 5.510 | 5.170 | 5.470 | 5.470 | 102,623,975 |
| 2024-11-04 | 5.200 | 5.500 | 5.170 | 5.250 | 5.250 | 69,530,130 |
| 2024-11-01 | 5.560 | 5.640 | 5.080 | 5.090 | 5.090 | 129,115,785 |
| 2024-10-31 | 5.480 | 5.790 | 5.310 | 5.640 | 5.640 | 147,134,455 |
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.