Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.630	19.920	19.300	19.520	15.701	7,462,206
2023-05-04	19.680	19.850	18.900	19.530	15.709	11,075,268
2023-04-28	19.100	19.700	19.080	19.600	15.765	10,013,839
2023-04-27	18.710	19.580	18.630	18.960	15.250	17,206,378
2023-04-26	20.080	20.230	18.250	18.700	15.041	31,275,406
2023-04-25	20.890	20.900	18.660	20.190	16.239	41,182,735
2023-04-24	21.700	22.280	21.640	21.990	17.687	8,107,528
2023-04-21	22.600	22.930	21.410	21.700	17.454	13,880,068
2023-04-20	22.850	23.200	22.500	22.770	18.315	8,288,905
2023-04-19	22.400	23.230	22.400	22.920	18.435	8,365,387
2023-04-18	22.450	22.700	21.800	22.630	18.202	10,466,655
2023-04-17	23.300	23.310	22.360	22.580	18.162	9,882,708
2023-04-14	22.830	23.190	22.010	22.790	18.331	13,817,847
2023-04-13	23.780	23.780	22.360	22.850	18.379	22,530,397
2023-04-12	23.520	24.150	23.340	23.810	19.151	15,559,782
2023-04-11	24.110	24.300	23.070	23.530	18.926	20,855,144
2023-04-10	26.250	26.990	24.010	24.300	19.545	26,915,749
2023-04-07	23.830	25.860	23.210	25.490	20.502	22,452,980
2023-04-06	23.660	24.170	23.270	23.700	19.063	9,677,265
2023-04-04	23.380	24.280	23.080	23.880	19.207	14,206,382
2023-04-03	23.390	23.770	22.900	23.670	19.039	9,470,539
2023-03-31	22.900	23.510	22.580	23.450	18.862	8,045,970
2023-03-30	24.160	24.200	22.660	22.910	18.427	14,578,140
2023-03-29	23.450	24.010	23.150	23.910	19.232	12,940,156
2023-03-28	23.150	24.100	22.900	23.620	18.998	16,068,591
2023-03-27	22.230	23.300	22.160	23.220	18.677	15,125,130
2023-03-24	23.200	23.650	21.800	22.280	17.921	14,068,537
2023-03-23	22.770	23.140	22.420	22.960	18.467	7,904,626
2023-03-22	22.500	22.640	22.100	22.570	18.154	5,287,869
2023-03-21	21.500	22.370	21.360	22.300	17.937	8,431,400
2023-03-20	22.600	22.700	21.330	21.580	17.357	15,414,723
2023-03-17	22.570	23.070	22.450	22.590	18.170	9,522,404
2023-03-16	22.300	22.800	22.200	22.480	18.081	7,873,860
2023-03-15	23.110	23.400	22.240	22.400	18.017	9,443,820
2023-03-14	23.400	23.520	22.750	23.040	18.532	8,408,346
2023-03-13	22.050	23.560	21.910	23.510	18.910	15,511,827
2023-03-10	22.010	22.340	21.880	22.210	17.864	5,445,118
2023-03-09	22.400	22.440	21.910	22.230	17.880	4,245,570
2023-03-08	22.390	22.660	21.880	22.390	18.009	10,106,246
2023-03-07	22.700	22.980	22.150	22.390	18.009	8,890,844
2023-03-06	21.910	23.000	21.800	22.840	18.371	11,645,798
2023-03-03	22.750	22.760	21.900	22.280	17.921	8,391,776
2023-03-02	22.580	23.010	22.320	22.690	18.250	8,158,022
2023-03-01	21.400	22.720	21.280	22.530	18.122	12,110,935
2023-02-28	21.600	22.140	21.210	21.460	17.261	10,832,842
2023-02-27	20.800	20.990	20.450	20.800	16.730	4,376,894
2023-02-24	21.000	21.090	20.660	20.860	16.778	4,396,278
2023-02-23	21.850	21.850	20.840	20.880	16.794	6,372,432
2023-02-22	21.000	21.630	20.880	21.540	17.325	5,629,948
2023-02-21	21.740	22.140	20.930	21.100	16.971	9,930,636
2023-02-20	22.800	22.900	21.500	21.780	17.518	14,480,546
2023-02-17	22.400	22.990	21.510	22.840	18.371	18,783,793
2023-02-16	23.230	23.230	22.220	22.420	18.033	12,127,562
2023-02-15	22.200	23.490	22.170	23.360	18.789	14,087,400
2023-02-14	22.300	22.500	21.720	22.200	17.856	8,497,099
2023-02-13	21.100	22.350	21.000	22.160	17.824	12,929,648
2023-02-10	21.380	21.570	20.770	21.140	17.004	7,777,364
2023-02-09	20.900	21.560	20.700	21.350	17.173	8,307,414
2023-02-08	21.500	21.650	20.930	21.160	17.020	10,590,943
2023-02-07	22.180	22.470	21.480	21.600	17.374	10,850,985

← NewerPage 15 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.