Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.260	22.960	22.130	22.870	12.210	5,118,064
2022-08-03	22.240	22.780	22.100	22.130	11.815	4,943,082
2022-08-02	22.880	22.880	21.800	22.160	11.831	5,789,134
2022-08-01	22.950	22.980	22.610	22.900	12.226	3,647,764
2022-07-29	23.400	23.500	22.850	22.950	12.253	3,230,416
2022-07-28	23.100	23.350	22.950	23.070	12.317	4,332,538
2022-07-27	22.620	23.280	22.460	23.070	12.317	4,631,338
2022-07-26	22.570	23.330	22.570	23.040	12.301	4,522,428
2022-07-25	22.910	23.290	22.530	22.600	12.066	3,371,940
2022-07-22	23.190	23.560	22.630	22.910	12.232	5,767,788
2022-07-21	22.880	23.380	22.710	23.100	12.333	6,126,780
2022-07-20	22.690	23.020	22.270	22.910	12.232	6,267,603
2022-07-19	21.760	22.830	21.500	22.580	12.055	10,682,130
2022-07-18	21.350	21.630	21.220	21.280	11.361	3,576,513
2022-07-15	21.570	21.770	21.290	21.440	11.447	2,739,871
2022-07-14	21.680	21.800	21.200	21.570	11.516	3,588,044
2022-07-13	21.470	21.610	21.280	21.520	11.490	2,942,674
2022-07-12	21.960	21.960	21.300	21.480	11.468	4,431,326
2022-07-11	22.110	22.460	21.750	21.930	11.708	6,788,889
2022-07-08	23.030	23.090	22.150	22.370	11.943	8,534,487
2022-07-07	22.150	24.000	21.910	23.100	12.333	14,887,935
2022-07-06	22.230	22.330	21.500	21.870	11.676	4,764,508
2022-07-05	22.470	22.500	21.960	22.160	11.831	4,605,064
2022-07-04	21.520	22.500	21.460	22.480	12.002	6,356,304
2022-07-01	21.500	21.650	21.150	21.520	11.490	3,616,668
2022-06-30	21.380	21.730	21.240	21.450	11.452	3,018,866
2022-06-29	21.840	21.900	21.380	21.380	11.415	4,956,960
2022-06-28	21.080	21.940	20.800	21.750	11.612	5,954,002
2022-06-27	20.480	21.180	20.350	21.130	11.281	6,270,382
2022-06-24	20.320	20.680	20.130	20.490	10.940	4,468,057
2022-06-23	19.970	20.140	19.800	20.070	10.715	3,240,795
2022-06-22	20.050	20.150	19.810	19.970	10.662	3,385,785
2022-06-21	19.920	20.460	19.850	20.150	10.758	5,469,219
2022-06-20	19.980	20.180	19.680	19.920	10.635	4,779,068
2022-06-17	19.650	20.080	19.470	19.990	10.673	4,851,730
2022-06-16	19.740	20.100	19.500	19.650	10.491	3,670,621
2022-06-15	19.570	20.000	19.290	19.740	10.539	4,389,606
2022-06-14	19.510	19.630	19.100	19.470	10.395	3,939,381
2022-06-13	19.860	19.980	19.590	19.780	10.561	3,781,269
2022-06-10	19.890	20.050	19.630	19.910	10.630	2,958,359
2022-06-09	20.270	20.350	19.810	19.850	10.598	3,294,518
2022-06-08	20.500	20.650	20.040	20.350	10.865	3,728,061
2022-06-07	20.130	20.470	19.940	20.460	10.924	4,991,070
2022-06-06	19.310	20.100	19.210	20.070	10.715	5,999,446
2022-06-02	19.040	19.300	18.970	19.260	10.283	3,603,598
2022-06-01	19.250	19.360	19.010	19.180	10.240	2,981,493
2022-05-31	19.320	19.380	19.110	19.250	10.278	2,617,743
2022-05-30	19.140	19.400	18.870	19.330	10.320	2,879,888
2022-05-27	19.170	19.320	18.870	19.150	10.224	2,389,743
2022-05-26	19.200	19.220	18.850	19.180	10.240	3,096,559
2022-05-25	19.080	19.390	18.710	19.180	10.240	3,925,274
2022-05-24	19.850	19.960	19.080	19.120	10.208	3,436,561
2022-05-23	19.850	19.940	19.400	19.870	10.609	3,902,178
2022-05-20	19.940	19.940	19.650	19.860	10.603	2,913,408
2022-05-19	19.440	19.880	19.250	19.800	10.571	3,834,322
2022-05-18	20.120	20.230	19.590	19.700	10.518	3,046,680
2022-05-17	19.730	20.020	19.400	19.920	10.635	4,040,665
2022-05-16	19.820	20.150	19.610	19.860	10.603	3,605,135
2022-05-13	19.320	19.840	19.320	19.740	10.539	5,109,141
2022-05-12	19.000	19.300	18.910	19.130	10.214	3,349,593

← NewerPage 18 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.