Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.520	14.000	13.310	13.960	13.552	9,357,349
2024-01-24	13.470	13.600	13.040	13.530	13.135	9,922,816
2024-01-23	12.460	13.490	12.460	13.350	12.960	13,983,053
2024-01-22	13.150	13.220	12.370	12.440	12.076	5,455,707
2024-01-19	13.170	13.230	12.980	13.150	12.766	4,925,473
2024-01-18	13.150	13.300	12.740	13.130	12.746	7,225,692
2024-01-17	13.690	13.690	13.280	13.300	12.911	3,017,152
2024-01-16	13.640	13.680	13.300	13.660	13.261	3,297,840
2024-01-15	13.730	13.780	13.480	13.570	13.173	3,325,757
2024-01-12	13.980	14.040	13.610	13.710	13.309	5,149,511
2024-01-11	13.800	14.060	13.700	13.980	13.571	6,038,813
2024-01-10	14.000	14.060	13.680	13.740	13.338	5,157,318
2024-01-09	14.140	14.240	13.950	14.020	13.610	6,654,243
2024-01-08	14.730	14.800	14.070	14.150	13.736	6,631,740
2024-01-05	15.030	15.230	14.630	14.730	14.300	6,894,661
2024-01-04	15.070	15.070	14.880	15.000	14.562	5,134,944
2024-01-03	14.990	15.080	14.880	15.000	14.562	6,486,495
2024-01-02	15.300	15.400	14.930	14.990	14.552	6,774,896
2023-12-29	14.570	14.950	14.510	14.920	14.484	6,832,695
2023-12-28	13.970	14.650	13.890	14.570	14.144	9,771,764
2023-12-27	14.350	14.380	13.850	13.960	13.552	8,871,854
2023-12-26	14.440	14.550	14.200	14.290	13.872	5,113,428
2023-12-25	14.790	14.900	14.390	14.510	14.086	6,151,813
2023-12-22	14.760	14.850	14.550	14.760	14.329	6,119,620
2023-12-21	14.710	14.930	14.480	14.740	14.309	6,814,877
2023-12-20	14.870	15.180	14.670	14.770	14.338	9,791,427
2023-12-19	14.800	15.050	14.330	14.790	14.358	11,090,585
2023-12-18	14.480	15.330	14.480	14.860	14.426	13,910,228
2023-12-15	14.650	14.680	14.410	14.540	14.115	4,753,084
2023-12-14	14.530	14.800	14.510	14.600	14.173	4,941,257
2023-12-13	14.690	14.820	14.480	14.510	14.086	4,309,044
2023-12-12	14.820	14.840	14.500	14.700	14.270	6,882,300
2023-12-11	14.910	14.960	14.660	14.820	14.387	8,053,165
2023-12-08	14.700	15.130	14.620	14.910	14.474	7,855,283
2023-12-07	15.000	15.000	14.350	14.670	14.241	9,080,094
2023-12-06	14.800	15.020	14.540	14.940	14.503	6,828,593
2023-12-05	15.030	15.160	14.730	14.790	14.358	6,398,637
2023-12-04	15.220	15.410	14.980	15.030	14.591	9,118,079
2023-12-01	15.120	15.680	15.000	15.270	14.824	12,654,027
2023-11-30	14.630	15.100	14.520	15.080	14.639	11,383,578
2023-11-29	14.500	14.650	14.360	14.580	14.154	6,571,820
2023-11-28	14.560	14.630	14.320	14.450	14.028	6,563,189
2023-11-27	14.560	14.850	14.460	14.580	14.154	5,779,196
2023-11-24	14.900	14.990	14.430	14.580	14.154	5,827,458
2023-11-23	14.720	14.920	14.630	14.890	14.455	4,594,297
2023-11-22	14.860	15.140	14.750	14.780	14.348	5,444,619
2023-11-21	15.090	15.190	14.900	14.900	14.465	6,281,816
2023-11-20	15.110	15.200	14.980	15.040	14.600	5,312,218
2023-11-17	15.200	15.350	14.950	15.120	14.678	6,393,086
2023-11-16	15.250	15.380	15.080	15.120	14.678	4,595,060
2023-11-15	15.300	15.370	15.040	15.130	14.688	6,286,512
2023-11-14	14.610	15.250	14.590	15.250	14.804	11,092,275
2023-11-13	15.020	15.050	14.580	14.660	14.232	10,078,360
2023-11-10	14.650	15.170	14.610	14.930	14.494	9,100,309
2023-11-09	14.660	14.750	14.590	14.650	14.222	4,363,635
2023-11-08	14.480	14.800	14.420	14.590	14.164	6,351,444
2023-11-07	14.160	14.520	14.110	14.470	14.047	6,943,139
2023-11-06	14.210	14.320	14.100	14.230	13.814	7,123,814
2023-11-03	13.890	14.400	13.870	14.200	13.785	4,765,398
2023-11-02	13.850	14.030	13.790	13.920	13.513	3,328,696

← NewerPage 12 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.