Fujian Boss Software Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.250	11.260	11.060	11.160	10.963	4,206,369
2024-07-26	11.190	11.290	11.100	11.270	11.071	2,950,764
2024-07-25	11.090	11.240	10.850	11.210	11.012	6,920,179
2024-07-24	11.130	11.190	10.890	11.130	10.934	6,254,259
2024-07-23	11.620	11.620	11.150	11.150	10.953	7,811,480
2024-07-22	11.710	11.850	11.530	11.560	11.356	5,791,132
2024-07-19	11.660	11.800	11.560	11.670	11.464	4,758,288
2024-07-18	11.500	11.800	11.330	11.660	11.454	5,967,059
2024-07-17	11.630	11.790	11.380	11.510	11.307	6,684,663
2024-07-16	11.780	11.860	11.720	11.760	11.553	4,072,009
2024-07-15	12.240	12.240	11.610	11.780	11.572	9,130,098
2024-07-12	12.250	12.310	12.100	12.170	11.955	6,543,349
2024-07-11	12.190	12.330	12.090	12.250	12.034	6,623,391
2024-07-10	12.090	12.220	11.940	11.970	11.759	5,723,381
2024-07-09	12.060	12.220	11.800	12.200	11.985	9,360,197
2024-07-08	12.220	12.320	12.010	12.060	11.847	6,791,274
2024-07-05	12.130	12.420	11.980	12.320	12.103	9,633,919
2024-07-04	12.300	12.560	11.980	12.080	11.867	13,787,095
2024-07-03	13.220	13.270	12.480	12.510	12.289	23,387,026
2024-07-02	13.370	13.800	13.180	13.420	13.183	35,109,074
2024-07-01	12.710	12.820	12.300	12.760	12.535	10,707,193
2024-06-28	12.860	13.150	12.650	12.700	12.476	13,206,520
2024-06-27	12.710	13.250	12.700	12.930	12.702	16,470,092
2024-06-26	12.900	12.990	12.450	12.970	12.741	15,318,940
2024-06-25	12.180	12.670	11.780	12.590	12.368	11,159,471
2024-06-24	12.440	12.440	12.130	12.150	11.936	3,967,997
2024-06-21	12.250	12.510	12.170	12.460	12.240	3,997,846
2024-06-20	12.560	12.690	12.250	12.270	12.054	4,779,159
2024-06-19	12.650	12.860	12.480	12.620	12.398	5,963,942
2024-06-18	12.530	12.740	12.530	12.630	12.407	3,948,270
2024-06-17	12.370	12.580	12.310	12.550	12.329	3,990,230
2024-06-14	12.490	12.520	12.270	12.360	12.142	5,198,793
2024-06-13	12.450	12.630	12.360	12.500	12.280	4,086,375
2024-06-12	12.440	12.560	12.350	12.400	12.181	3,059,569
2024-06-11	12.300	12.460	12.080	12.440	12.221	3,774,684
2024-06-07	12.370	12.470	12.200	12.300	12.083	3,298,781
2024-06-06	12.590	12.700	12.220	12.290	12.073	5,610,420
2024-06-05	12.590	12.780	12.530	12.630	12.407	3,249,573
2024-06-04	12.590	12.610	12.400	12.580	12.358	3,060,692
2024-06-03	12.790	12.790	12.490	12.580	12.358	3,774,937
2024-05-31	12.690	12.830	12.650	12.760	12.535	3,123,822
2024-05-30	12.720	12.770	12.530	12.710	12.339	2,537,240
2024-05-29	12.660	12.810	12.610	12.680	12.309	2,338,297
2024-05-28	12.720	12.840	12.620	12.660	12.290	3,172,920
2024-05-27	12.950	12.960	12.650	12.760	12.387	4,814,133
2024-05-24	13.090	13.130	12.860	12.860	12.484	3,751,112
2024-05-23	13.240	13.280	12.970	13.020	12.640	5,440,588
2024-05-22	13.330	13.400	13.200	13.240	12.853	5,081,194
2024-05-21	13.220	13.380	13.110	13.320	12.931	8,903,732
2024-05-20	12.930	13.270	12.790	13.210	12.824	11,399,851
2024-05-17	12.500	12.980	12.440	12.960	12.581	17,754,084
2024-05-16	12.520	12.540	12.220	12.300	11.941	8,511,412
2024-05-15	12.520	12.580	12.430	12.480	12.115	3,338,323
2024-05-14	12.400	12.630	12.400	12.520	12.154	5,886,072
2024-05-13	12.590	12.610	12.410	12.450	12.086	4,407,454
2024-05-10	12.480	12.720	12.340	12.690	12.319	7,348,288
2024-05-09	12.330	12.510	12.320	12.490	12.125	4,859,913
2024-05-08	12.790	12.790	12.300	12.330	11.970	10,940,423
2024-05-07	12.810	12.930	12.600	12.820	12.445	7,018,936
2024-05-06	13.080	13.190	12.780	12.790	12.416	9,661,058

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0600 CNY
2025-05-30	0.1200 CNY
2024-09-30	0.0400 CNY
2024-05-31	0.1500 CNY
2023-10-13	0.0300 CNY
2023-06-13	0.0720 CNY
2022-09-02	0.1000 CNY
2021-05-31	0.1200 CNY
2020-05-28	0.1100 CNY
2019-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.