Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.290	14.290	13.830	13.910	13.504	5,746,401
2023-10-31	14.200	14.300	13.980	14.230	13.814	5,758,368
2023-10-30	13.620	14.550	13.540	14.340	13.921	12,964,544
2023-10-27	13.200	13.860	12.900	13.750	13.348	8,754,562
2023-10-26	13.160	13.380	13.080	13.310	12.921	5,721,212
2023-10-25	13.350	13.730	13.200	13.270	12.882	6,105,368
2023-10-24	13.080	13.380	12.930	13.130	12.746	4,719,994
2023-10-23	13.400	13.460	12.970	13.080	12.698	4,736,765
2023-10-20	13.520	13.760	13.340	13.400	13.008	5,281,352
2023-10-19	13.680	13.980	13.640	13.670	13.271	4,445,559
2023-10-18	13.940	13.990	13.580	13.690	13.290	5,894,115
2023-10-17	14.050	14.100	13.780	13.940	13.533	5,451,399
2023-10-16	14.110	14.200	13.160	13.930	13.523	14,597,298
2023-10-13	14.610	14.680	13.870	14.000	13.591	13,472,723
2023-10-12	15.190	15.210	14.600	14.750	14.290	11,853,252
2023-10-11	15.780	15.880	14.930	15.090	14.619	12,665,832
2023-10-10	15.600	15.870	15.460	15.770	15.278	3,590,651
2023-10-09	15.910	15.970	15.450	15.500	15.016	6,649,243
2023-09-28	16.170	16.220	15.840	15.850	15.356	4,337,442
2023-09-27	16.340	16.350	16.050	16.120	15.617	5,001,401
2023-09-26	16.240	16.550	16.240	16.350	15.840	4,074,647
2023-09-25	16.460	16.490	16.240	16.320	15.811	4,981,217
2023-09-22	16.390	16.580	16.250	16.370	15.859	6,785,900
2023-09-21	16.180	16.690	16.180	16.400	15.888	7,187,314
2023-09-20	16.050	16.420	15.870	16.270	15.762	7,110,271
2023-09-19	16.200	16.300	16.060	16.100	15.598	2,507,543
2023-09-18	16.160	16.370	16.110	16.240	15.733	2,852,456
2023-09-15	16.190	16.370	16.180	16.270	15.762	3,157,560
2023-09-14	16.300	16.490	16.170	16.270	15.762	3,133,799
2023-09-13	16.350	16.600	16.080	16.330	15.821	4,687,620
2023-09-12	16.870	16.900	16.310	16.320	15.811	8,122,484
2023-09-11	16.990	16.990	15.900	16.750	16.227	18,246,655
2023-09-08	16.120	16.680	16.090	16.580	16.063	6,705,441
2023-09-07	16.420	16.500	16.200	16.220	15.714	3,092,957
2023-09-06	16.450	16.690	16.300	16.420	15.908	4,353,799
2023-09-05	16.310	16.760	16.210	16.550	16.034	6,739,017
2023-09-04	16.180	16.440	15.950	16.370	15.859	4,919,478
2023-09-01	16.210	16.470	16.000	16.120	15.617	2,859,665
2023-08-31	16.310	16.430	16.200	16.370	15.859	3,948,022
2023-08-30	15.990	16.390	15.850	16.270	15.762	6,429,249
2023-08-29	15.350	16.060	15.280	16.000	15.501	7,870,957
2023-08-28	16.600	16.710	15.210	15.370	14.890	10,836,889
2023-08-25	15.950	16.050	15.550	15.740	15.249	8,840,800
2023-08-24	16.170	16.290	15.790	16.030	15.530	6,369,610
2023-08-23	16.360	16.460	16.020	16.180	15.675	3,847,207
2023-08-22	15.960	16.540	15.900	16.470	15.956	7,473,986
2023-08-21	15.730	16.140	15.730	15.780	15.288	3,462,808
2023-08-18	16.120	16.350	15.830	15.930	15.433	3,841,317
2023-08-17	16.000	16.350	15.860	16.190	15.685	4,355,424
2023-08-16	16.370	16.580	16.020	16.030	15.530	4,277,316
2023-08-15	16.780	16.800	16.210	16.420	15.908	5,284,288
2023-08-14	16.430	16.850	16.160	16.780	16.256	6,199,562
2023-08-11	16.630	16.880	16.410	16.490	15.976	4,606,328
2023-08-10	16.530	16.780	16.440	16.630	16.111	4,082,681
2023-08-09	16.770	16.880	16.560	16.630	16.111	3,852,094
2023-08-08	16.940	17.030	16.600	16.730	16.208	5,342,513
2023-08-07	16.860	17.130	16.750	16.930	16.402	5,271,928
2023-08-04	16.950	16.970	16.710	16.860	16.334	4,735,893
2023-08-03	16.860	17.000	16.730	16.850	16.324	4,560,844
2023-08-02	16.820	17.080	16.460	16.920	16.392	11,878,074

← NewerPage 13 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.