Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.100	13.200	12.920	12.950	12.572	5,288,624
2024-04-29	12.920	13.190	12.880	13.130	12.746	6,002,585
2024-04-26	12.720	12.960	12.710	12.930	12.552	6,132,147
2024-04-25	12.770	13.010	12.620	12.800	12.426	5,672,441
2024-04-24	12.960	13.100	12.440	12.850	12.474	14,560,678
2024-04-23	12.750	13.490	12.750	13.380	12.989	11,348,277
2024-04-22	12.670	12.870	12.520	12.820	12.445	3,781,745
2024-04-19	12.640	12.790	12.380	12.720	12.348	5,039,148
2024-04-18	12.880	12.880	12.660	12.700	12.329	4,390,628
2024-04-17	12.500	12.880	12.500	12.880	12.504	5,928,987
2024-04-16	12.700	12.820	12.330	12.400	12.038	5,836,716
2024-04-15	12.600	12.900	12.350	12.740	12.368	5,634,140
2024-04-12	12.440	12.760	12.400	12.600	12.232	3,841,014
2024-04-11	12.400	12.660	12.320	12.510	12.144	3,708,825
2024-04-10	12.710	12.720	12.380	12.420	12.057	5,028,920
2024-04-09	12.730	12.800	12.600	12.780	12.407	3,660,340
2024-04-08	12.930	12.930	12.650	12.660	12.290	5,252,880
2024-04-03	13.090	13.130	12.860	12.950	12.572	6,223,680
2024-04-02	13.270	13.270	12.960	13.080	12.698	6,103,338
2024-04-01	13.160	13.400	13.160	13.280	12.892	6,773,071
2024-03-29	13.070	13.090	12.700	13.090	12.707	6,533,540
2024-03-28	12.990	13.270	12.920	13.100	12.717	8,961,372
2024-03-27	13.490	13.500	12.960	13.010	12.630	12,000,846
2024-03-26	13.650	13.850	13.430	13.500	13.105	9,182,755
2024-03-25	14.210	14.260	13.650	13.670	13.271	10,115,590
2024-03-22	14.210	14.290	13.850	14.220	13.804	14,046,860
2024-03-21	14.390	14.490	14.090	14.250	13.834	12,430,059
2024-03-20	13.850	14.390	13.850	14.260	13.843	16,894,998
2024-03-19	14.140	14.140	13.900	13.920	13.513	8,461,830
2024-03-18	13.780	14.140	13.590	14.140	13.727	12,358,641
2024-03-15	13.750	13.780	13.370	13.750	13.348	9,191,603
2024-03-14	14.110	14.110	13.630	13.750	13.348	10,582,884
2024-03-13	13.810	14.390	13.800	14.180	13.766	14,721,739
2024-03-12	13.820	13.880	13.620	13.790	13.387	6,932,396
2024-03-11	13.650	13.840	13.650	13.830	13.426	6,748,901
2024-03-08	13.690	13.830	13.520	13.720	13.319	7,369,375
2024-03-07	14.130	14.130	13.620	13.630	13.232	7,820,016
2024-03-06	14.160	14.250	13.960	14.080	13.669	5,100,385
2024-03-05	14.210	14.320	14.080	14.120	13.707	6,976,211
2024-03-04	14.430	14.470	14.180	14.270	13.853	7,970,752
2024-03-01	14.070	14.430	14.060	14.410	13.989	11,147,654
2024-02-29	13.520	14.050	13.460	13.980	13.571	9,275,084
2024-02-28	14.300	14.570	13.540	13.540	13.144	13,594,392
2024-02-27	14.000	14.430	13.960	14.410	13.989	10,308,028
2024-02-26	14.000	14.210	13.910	14.060	13.649	7,710,502
2024-02-23	13.980	14.090	13.760	14.060	13.649	10,019,489
2024-02-22	13.810	14.050	13.810	13.940	13.533	6,546,504
2024-02-21	13.900	14.250	13.800	13.860	13.455	9,081,185
2024-02-20	14.020	14.060	13.750	14.000	13.591	6,141,839
2024-02-19	14.360	14.490	13.930	14.150	13.736	8,447,683
2024-02-08	13.740	14.360	13.710	14.160	13.746	13,435,953
2024-02-07	13.130	13.990	13.130	13.570	13.173	15,052,490
2024-02-06	12.300	13.220	11.950	13.180	12.795	14,084,191
2024-02-05	12.770	12.960	11.810	12.350	11.989	12,287,088
2024-02-02	13.450	13.480	12.400	12.810	12.436	9,491,066
2024-02-01	13.580	13.890	13.250	13.390	12.999	5,858,384
2024-01-31	13.420	13.780	13.300	13.640	13.241	5,293,847
2024-01-30	13.550	13.750	13.450	13.520	13.125	2,968,589
2024-01-29	13.790	13.950	13.580	13.620	13.222	3,992,173
2024-01-26	13.900	14.040	13.760	13.850	13.445	6,071,672

← NewerPage 11 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.