Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.000	21.190	20.670	21.060	16.939	12,237,464
2022-11-03	22.010	22.140	21.000	21.200	17.052	18,515,584
2022-11-02	21.830	22.290	21.400	22.260	17.904	20,146,830
2022-11-01	21.910	22.160	21.110	21.820	17.550	26,221,449
2022-10-31	20.460	22.500	20.000	22.200	17.856	40,251,436
2022-10-28	19.600	20.370	19.280	19.780	15.910	26,102,892
2022-10-27	19.190	19.860	18.900	19.370	15.580	21,744,985
2022-10-26	17.600	19.460	17.530	19.160	15.411	23,520,396
2022-10-25	17.910	18.040	17.430	17.570	14.132	6,566,146
2022-10-24	18.010	18.770	17.900	18.020	14.494	10,980,968
2022-10-21	17.790	18.360	17.580	18.010	14.486	12,302,571
2022-10-20	17.360	18.200	17.290	17.700	14.237	10,709,769
2022-10-19	17.570	17.740	17.220	17.510	14.084	7,657,142
2022-10-18	17.980	18.170	17.600	17.700	14.237	6,698,739
2022-10-17	17.590	18.230	17.330	17.980	14.462	14,763,192
2022-10-14	17.520	17.810	17.310	17.590	14.148	9,506,106
2022-10-13	16.600	17.930	16.400	17.770	14.293	20,435,500
2022-10-12	16.250	16.500	16.050	16.480	13.255	6,069,495
2022-10-11	15.920	16.460	15.760	16.240	13.062	6,251,143
2022-10-10	16.090	16.210	15.660	16.000	12.869	8,111,346
2022-09-30	15.310	16.750	15.260	16.050	12.910	13,752,986
2022-09-29	14.970	15.350	14.970	15.280	12.290	3,832,765
2022-09-28	15.280	15.380	14.900	14.970	12.041	2,235,273
2022-09-27	14.800	15.330	14.710	15.300	12.306	3,128,602
2022-09-26	15.150	15.150	14.750	14.800	11.904	2,286,104
2022-09-23	15.180	15.420	14.930	15.120	12.162	2,925,351
2022-09-22	15.060	15.400	15.000	15.190	12.218	2,082,111
2022-09-21	15.000	15.220	14.830	15.120	12.162	1,803,129
2022-09-20	15.090	15.300	14.750	15.060	12.113	3,519,748
2022-09-19	15.470	15.570	15.050	15.060	12.113	3,773,516
2022-09-16	15.690	15.900	15.450	15.570	12.523	3,570,516
2022-09-15	16.020	16.180	15.460	15.610	12.556	4,839,226
2022-09-14	15.900	16.130	15.800	16.000	12.869	2,543,691
2022-09-13	15.680	16.390	15.680	16.080	12.934	4,908,649
2022-09-09	15.600	15.900	15.380	15.680	12.612	3,458,758
2022-09-08	15.370	15.570	15.260	15.340	12.338	1,972,496
2022-09-07	15.380	15.600	15.280	15.460	12.435	2,644,126
2022-09-06	15.270	15.530	15.140	15.470	12.443	2,541,510
2022-09-05	15.420	15.500	15.110	15.280	12.290	2,496,868
2022-09-02	15.400	15.670	15.160	15.400	12.387	3,337,903
2022-09-01	23.480	23.740	22.830	23.080	12.322	3,976,686
2022-08-31	24.150	24.150	23.230	23.500	12.547	5,458,935
2022-08-30	23.950	24.290	23.770	23.980	12.803	4,120,286
2022-08-29	23.800	24.100	23.310	23.870	12.744	4,700,376
2022-08-26	24.010	24.390	23.790	23.880	12.750	4,249,553
2022-08-25	24.510	24.610	23.740	24.070	12.851	3,520,789
2022-08-24	25.210	25.280	24.200	24.270	12.958	6,423,726
2022-08-23	24.280	25.180	23.870	25.040	13.369	9,690,089
2022-08-22	23.470	24.150	23.000	24.020	12.824	5,194,540
2022-08-19	23.430	23.660	23.150	23.460	12.525	4,915,909
2022-08-18	23.780	23.780	23.280	23.470	12.531	6,852,135
2022-08-17	24.340	24.540	23.580	23.700	12.653	7,055,092
2022-08-16	24.400	24.950	23.530	24.400	13.027	10,253,946
2022-08-15	24.010	24.500	23.610	24.400	13.027	6,480,027
2022-08-12	23.870	24.060	23.700	23.860	12.739	3,352,402
2022-08-11	23.870	24.150	23.730	23.870	12.744	3,316,366
2022-08-10	23.850	24.250	23.720	23.880	12.750	3,512,991
2022-08-09	23.980	24.220	23.710	23.870	12.744	3,806,393
2022-08-08	23.520	23.950	23.320	23.900	12.760	5,252,360
2022-08-05	22.870	23.650	22.650	23.520	12.557	7,836,555

← NewerPage 17 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.