Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.990	22.370	21.570	22.090	17.768	12,647,173
2023-02-03	21.370	22.180	21.100	22.020	17.711	12,039,142
2023-02-02	21.360	22.140	21.300	21.400	17.213	10,133,473
2023-02-01	21.300	21.520	21.050	21.410	17.221	6,357,994
2023-01-31	21.320	21.770	21.210	21.230	17.076	7,111,425
2023-01-30	21.700	21.930	21.050	21.390	17.205	6,493,710
2023-01-20	21.700	22.000	21.390	21.510	17.301	6,927,220
2023-01-19	20.520	21.840	20.410	21.590	17.366	11,919,133
2023-01-18	20.170	20.800	19.910	20.630	16.593	6,458,460
2023-01-17	20.760	20.760	20.080	20.170	16.223	7,785,735
2023-01-16	20.700	21.370	20.590	20.740	16.682	7,079,160
2023-01-13	20.350	20.710	20.050	20.650	16.609	7,437,262
2023-01-12	20.660	20.740	19.990	20.310	16.336	8,202,038
2023-01-11	21.060	21.150	20.540	20.650	16.609	6,087,198
2023-01-10	21.320	21.480	20.880	21.050	16.931	6,084,595
2023-01-09	21.800	21.900	21.000	21.110	16.979	10,613,506
2023-01-06	21.650	21.880	21.400	21.530	17.317	7,643,200
2023-01-05	21.780	21.890	21.560	21.700	17.454	6,744,237
2023-01-04	21.590	21.990	21.360	21.760	17.502	13,997,512
2023-01-03	19.600	21.760	19.600	21.600	17.374	22,916,608
2022-12-30	18.900	20.320	18.900	19.800	15.926	17,956,735
2022-12-29	17.800	18.950	17.700	18.560	14.928	9,883,444
2022-12-28	17.800	17.940	17.590	17.810	14.325	5,955,585
2022-12-27	18.210	18.510	17.630	17.780	14.301	6,874,593
2022-12-26	17.960	18.580	17.770	18.370	14.776	4,791,895
2022-12-23	17.950	18.220	17.700	17.960	14.446	3,922,495
2022-12-22	18.100	18.380	17.800	17.950	14.438	2,835,634
2022-12-21	18.100	18.460	18.000	18.050	14.518	3,520,227
2022-12-20	18.450	18.700	18.010	18.200	14.639	4,270,726
2022-12-19	18.530	18.850	18.270	18.420	14.816	4,812,260
2022-12-16	18.750	18.830	18.440	18.530	14.904	4,866,048
2022-12-15	18.740	19.300	18.460	18.770	15.097	8,213,210
2022-12-14	18.480	18.900	18.470	18.700	15.041	3,722,028
2022-12-13	19.020	19.190	18.420	18.480	14.864	6,044,586
2022-12-12	18.670	19.180	18.530	19.110	15.371	9,938,391
2022-12-09	19.150	19.250	18.620	18.680	15.025	9,869,756
2022-12-08	19.300	19.640	19.000	19.050	15.323	7,596,013
2022-12-07	19.730	19.810	19.200	19.450	15.644	8,907,632
2022-12-06	19.760	20.050	19.400	19.810	15.934	6,975,194
2022-12-05	19.840	20.230	19.500	19.760	15.894	7,956,381
2022-12-02	20.230	20.410	19.850	19.870	15.982	7,293,663
2022-12-01	19.610	20.380	19.450	20.250	16.288	10,681,689
2022-11-30	19.590	20.040	19.350	19.680	15.829	8,949,586
2022-11-29	20.180	20.220	19.290	19.500	15.684	13,666,374
2022-11-28	20.000	20.640	19.800	20.030	16.111	10,091,494
2022-11-25	20.450	20.660	20.190	20.280	16.312	6,834,830
2022-11-24	21.370	21.370	20.320	20.440	16.441	8,289,422
2022-11-23	21.200	21.450	20.320	21.150	17.012	13,999,273
2022-11-22	21.470	21.750	21.210	21.310	17.140	6,138,780
2022-11-21	21.100	21.860	20.780	21.500	17.293	9,962,911
2022-11-18	22.270	22.960	20.920	21.270	17.108	17,027,086
2022-11-17	21.890	22.500	21.560	22.450	18.057	11,219,763
2022-11-16	21.760	21.970	20.900	21.850	17.575	10,016,548
2022-11-15	20.890	22.340	20.810	21.770	17.510	13,767,105
2022-11-14	20.540	21.040	20.300	21.020	16.907	8,969,803
2022-11-11	21.300	21.670	20.440	20.540	16.521	10,478,630
2022-11-10	21.410	22.130	20.750	20.890	16.802	11,456,698
2022-11-09	21.060	21.590	20.420	21.270	17.108	10,649,515
2022-11-08	21.000	21.090	19.750	21.060	16.939	15,783,626
2022-11-07	20.620	21.320	20.400	20.930	16.835	8,638,300

← NewerPage 16 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.