Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.400	16.850	16.230	16.700	16.179	9,200,583
2023-07-31	16.360	16.560	16.130	16.320	15.811	9,733,745
2023-07-28	16.000	16.730	15.930	16.420	15.908	8,853,960
2023-07-27	15.870	16.250	15.810	16.030	15.530	4,066,670
2023-07-26	15.900	16.100	15.750	15.980	15.481	4,341,310
2023-07-25	15.750	16.150	15.690	15.900	15.404	4,298,063
2023-07-24	15.740	15.960	15.550	15.650	15.162	3,007,774
2023-07-21	15.760	15.970	15.530	15.680	15.191	3,530,995
2023-07-20	16.400	16.400	15.750	15.760	15.268	6,738,701
2023-07-19	16.180	16.260	15.950	16.250	15.743	3,867,356
2023-07-18	16.310	16.460	16.150	16.230	15.724	4,268,315
2023-07-17	16.370	16.570	16.180	16.350	15.840	4,147,384
2023-07-14	15.950	16.620	15.940	16.400	15.888	9,447,356
2023-07-13	15.440	16.110	15.430	15.980	15.481	8,610,794
2023-07-12	15.650	15.730	15.360	15.480	14.997	6,132,675
2023-07-11	15.780	15.800	15.220	15.640	15.152	7,907,018
2023-07-10	15.360	15.660	15.200	15.360	14.881	7,580,784
2023-07-07	14.860	15.300	14.580	15.230	14.755	9,975,466
2023-07-06	14.990	15.260	14.750	14.870	14.406	5,917,060
2023-07-05	15.080	15.220	14.930	14.980	14.513	5,389,823
2023-07-04	15.270	15.290	15.000	15.120	14.648	6,121,505
2023-07-03	15.350	15.400	15.010	15.320	14.842	6,683,094
2023-06-30	15.060	15.430	14.800	15.340	14.861	7,965,299
2023-06-29	15.100	15.250	14.900	15.180	14.706	8,336,367
2023-06-28	15.950	16.160	14.910	15.120	14.648	19,599,229
2023-06-27	16.100	16.200	15.580	15.980	15.481	9,341,206
2023-06-26	16.500	16.960	15.950	16.060	15.559	11,606,169
2023-06-21	17.590	17.640	16.580	16.630	16.111	14,932,971
2023-06-20	17.820	18.000	17.400	17.530	16.983	16,438,886
2023-06-19	16.730	18.250	16.700	17.870	17.312	28,404,810
2023-06-16	16.000	17.030	15.890	16.930	16.402	16,480,122
2023-06-15	16.200	16.350	15.780	16.060	15.559	11,455,177
2023-06-14	17.060	17.350	16.060	16.250	15.743	18,434,495
2023-06-13	16.190	17.380	15.680	16.880	16.353	20,500,638
2023-06-12	19.770	19.860	19.260	19.360	15.572	9,243,344
2023-06-09	18.990	19.980	18.900	19.840	15.958	12,089,196
2023-06-08	19.020	19.280	18.720	18.980	15.266	6,266,764
2023-06-07	18.530	19.330	18.450	19.150	15.403	7,799,737
2023-06-06	19.000	19.100	18.500	18.520	14.896	5,183,448
2023-06-05	19.130	19.250	18.880	19.000	15.282	3,530,437
2023-06-02	19.150	19.350	19.010	19.090	15.355	4,264,212
2023-06-01	19.250	19.480	18.900	19.140	15.395	6,510,744
2023-05-31	18.990	19.480	18.900	19.310	15.532	6,855,721
2023-05-30	18.780	18.960	18.380	18.940	15.234	8,151,910
2023-05-29	19.520	19.750	18.680	18.900	15.202	7,556,278
2023-05-26	18.650	19.440	18.650	19.440	15.636	7,525,335
2023-05-25	19.000	19.150	18.600	18.700	15.041	8,261,841
2023-05-24	18.480	19.280	18.360	19.040	15.315	6,556,345
2023-05-23	18.750	18.870	18.480	18.480	14.864	4,657,015
2023-05-22	18.810	18.880	18.590	18.750	15.081	4,374,981
2023-05-19	19.390	19.490	18.800	18.910	15.210	7,007,162
2023-05-18	18.870	19.020	18.720	18.890	15.194	3,971,550
2023-05-17	18.730	18.870	18.610	18.820	15.138	2,970,684
2023-05-16	18.970	18.970	18.510	18.760	15.089	6,053,732
2023-05-15	18.940	18.970	18.560	18.930	15.226	4,705,282
2023-05-12	19.220	19.220	18.830	18.940	15.234	3,878,299
2023-05-11	19.180	19.350	18.920	19.030	15.306	4,102,980
2023-05-10	19.100	19.240	18.850	19.180	15.427	7,148,788
2023-05-09	19.550	19.820	19.000	19.130	15.387	8,330,722
2023-05-08	19.400	20.060	19.130	19.640	15.797	8,835,602

← NewerPage 14 of 21 · 1,219 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.