B-Soft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.320 | 5.490 | 5.230 | 5.460 | 5.460 | 100,013,142 |
| 2024-10-29 | 5.410 | 5.650 | 5.330 | 5.340 | 5.340 | 111,491,442 |
| 2024-10-28 | 5.300 | 5.490 | 5.280 | 5.440 | 5.440 | 95,819,007 |
| 2024-10-25 | 5.150 | 5.300 | 5.080 | 5.200 | 5.200 | 88,538,947 |
| 2024-10-24 | 5.280 | 5.390 | 5.120 | 5.130 | 5.130 | 103,903,672 |
| 2024-10-23 | 5.320 | 5.640 | 5.260 | 5.440 | 5.440 | 109,966,421 |
| 2024-10-22 | 5.400 | 5.480 | 5.210 | 5.330 | 5.330 | 94,228,813 |
| 2024-10-21 | 5.290 | 5.390 | 5.200 | 5.380 | 5.380 | 118,257,395 |
| 2024-10-18 | 4.810 | 5.430 | 4.770 | 5.220 | 5.220 | 121,762,722 |
| 2024-10-17 | 4.850 | 5.030 | 4.840 | 4.870 | 4.870 | 79,558,600 |
| 2024-10-16 | 4.760 | 4.960 | 4.750 | 4.810 | 4.810 | 65,579,056 |
| 2024-10-15 | 5.000 | 5.180 | 4.890 | 4.900 | 4.900 | 105,309,809 |
| 2024-10-14 | 4.820 | 5.060 | 4.660 | 5.040 | 5.040 | 103,752,528 |
| 2024-10-11 | 5.100 | 5.230 | 4.710 | 4.790 | 4.790 | 119,465,191 |
| 2024-10-10 | 5.640 | 5.760 | 5.090 | 5.190 | 5.190 | 166,129,082 |
| 2024-10-09 | 5.640 | 6.140 | 5.360 | 5.630 | 5.630 | 235,374,882 |
| 2024-10-08 | 5.840 | 5.840 | 5.280 | 5.840 | 5.840 | 226,342,855 |
| 2024-09-30 | 4.390 | 4.880 | 4.320 | 4.870 | 4.870 | 197,368,137 |
| 2024-09-27 | 3.730 | 4.170 | 3.720 | 4.070 | 4.070 | 140,974,291 |
| 2024-09-26 | 3.560 | 3.690 | 3.550 | 3.680 | 3.680 | 71,632,977 |
| 2024-09-25 | 3.550 | 3.650 | 3.530 | 3.560 | 3.560 | 83,550,427 |
| 2024-09-24 | 3.410 | 3.530 | 3.360 | 3.530 | 3.530 | 77,088,980 |
| 2024-09-23 | 3.380 | 3.450 | 3.350 | 3.410 | 3.410 | 45,427,184 |
| 2024-09-20 | 3.370 | 3.400 | 3.340 | 3.380 | 3.380 | 45,095,889 |
| 2024-09-19 | 3.250 | 3.370 | 3.230 | 3.350 | 3.350 | 55,790,959 |
| 2024-09-18 | 3.340 | 3.350 | 3.180 | 3.230 | 3.230 | 47,162,692 |
| 2024-09-13 | 3.370 | 3.430 | 3.320 | 3.340 | 3.340 | 48,963,225 |
| 2024-09-12 | 3.370 | 3.430 | 3.340 | 3.380 | 3.380 | 52,381,307 |
| 2024-09-11 | 3.370 | 3.400 | 3.320 | 3.340 | 3.340 | 49,569,993 |
| 2024-09-10 | 3.370 | 3.420 | 3.280 | 3.400 | 3.400 | 76,949,183 |
| 2024-09-09 | 3.240 | 3.580 | 3.200 | 3.380 | 3.380 | 107,261,572 |
| 2024-09-06 | 3.330 | 3.360 | 3.220 | 3.240 | 3.240 | 37,550,308 |
| 2024-09-05 | 3.260 | 3.340 | 3.260 | 3.310 | 3.310 | 37,838,405 |
| 2024-09-04 | 3.260 | 3.340 | 3.240 | 3.250 | 3.250 | 42,063,930 |
| 2024-09-03 | 3.180 | 3.290 | 3.170 | 3.290 | 3.290 | 50,402,697 |
| 2024-09-02 | 3.330 | 3.360 | 3.180 | 3.180 | 3.180 | 51,388,766 |
| 2024-08-30 | 3.280 | 3.380 | 3.250 | 3.330 | 3.330 | 55,435,997 |
| 2024-08-29 | 3.160 | 3.280 | 3.130 | 3.250 | 3.250 | 48,869,579 |
| 2024-08-28 | 3.110 | 3.190 | 3.060 | 3.180 | 3.180 | 48,062,617 |
| 2024-08-27 | 3.130 | 3.350 | 3.090 | 3.160 | 3.160 | 58,207,259 |
| 2024-08-26 | 3.100 | 3.150 | 3.070 | 3.130 | 3.130 | 27,111,330 |
| 2024-08-23 | 3.090 | 3.150 | 3.070 | 3.100 | 3.100 | 31,423,395 |
| 2024-08-22 | 3.230 | 3.260 | 3.100 | 3.110 | 3.110 | 43,710,666 |
| 2024-08-21 | 3.220 | 3.330 | 3.200 | 3.220 | 3.220 | 30,956,436 |
| 2024-08-20 | 3.350 | 3.370 | 3.240 | 3.260 | 3.260 | 34,224,841 |
| 2024-08-19 | 3.350 | 3.430 | 3.340 | 3.360 | 3.360 | 43,906,565 |
| 2024-08-16 | 3.280 | 3.380 | 3.240 | 3.370 | 3.370 | 58,721,963 |
| 2024-08-15 | 3.190 | 3.310 | 3.160 | 3.270 | 3.270 | 51,445,030 |
| 2024-08-14 | 3.220 | 3.240 | 3.180 | 3.190 | 3.190 | 26,718,909 |
| 2024-08-13 | 3.210 | 3.240 | 3.150 | 3.240 | 3.240 | 34,756,344 |
| 2024-08-12 | 3.260 | 3.270 | 3.200 | 3.220 | 3.220 | 38,002,224 |
| 2024-08-09 | 3.380 | 3.420 | 3.280 | 3.280 | 3.280 | 42,376,367 |
| 2024-08-08 | 3.370 | 3.430 | 3.320 | 3.370 | 3.370 | 39,996,650 |
| 2024-08-07 | 3.430 | 3.450 | 3.370 | 3.380 | 3.380 | 41,263,100 |
| 2024-08-06 | 3.390 | 3.460 | 3.340 | 3.460 | 3.460 | 55,714,201 |
| 2024-08-05 | 3.500 | 3.530 | 3.330 | 3.340 | 3.340 | 70,414,227 |
| 2024-08-02 | 3.450 | 3.580 | 3.420 | 3.450 | 3.450 | 80,939,465 |
| 2024-08-01 | 3.450 | 3.480 | 3.410 | 3.440 | 3.440 | 48,266,830 |
| 2024-07-31 | 3.280 | 3.450 | 3.270 | 3.450 | 3.450 | 73,839,333 |
| 2024-07-30 | 3.290 | 3.330 | 3.240 | 3.300 | 3.300 | 55,311,196 |
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.