Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.780	19.400	18.600	19.170	10.235	7,397,532
2022-05-10	18.320	18.880	17.810	18.630	9.947	5,743,621
2022-05-09	18.400	18.680	18.190	18.370	9.808	5,132,818
2022-05-06	17.830	18.520	17.700	18.360	9.802	5,981,445
2022-05-05	17.800	18.660	17.620	18.260	9.749	6,402,852
2022-04-29	18.080	18.230	17.390	17.770	9.487	10,055,385
2022-04-28	18.440	18.440	17.810	17.950	9.583	5,903,332
2022-04-27	17.780	18.390	17.340	18.280	9.760	8,988,471
2022-04-26	18.000	18.650	17.290	17.500	9.343	10,714,663
2022-04-25	19.800	19.980	17.590	18.000	9.610	7,900,707
2022-04-22	19.830	20.070	19.310	20.020	10.689	6,554,687
2022-04-21	20.100	20.500	19.700	19.980	10.667	4,800,124
2022-04-20	20.910	20.990	20.030	20.360	10.870	6,850,218
2022-04-19	20.270	20.640	19.970	20.270	10.822	3,850,588
2022-04-18	19.720	20.480	19.200	20.300	10.838	5,499,117
2022-04-15	19.600	19.860	19.250	19.730	10.534	4,331,802
2022-04-14	19.560	19.850	19.510	19.660	10.496	2,160,882
2022-04-13	19.790	19.980	19.550	19.600	10.464	2,804,270
2022-04-12	19.460	20.090	19.120	19.860	10.603	3,567,448
2022-04-11	19.850	20.160	19.170	19.470	10.395	5,696,712
2022-04-08	20.450	20.520	19.900	20.040	10.699	4,619,331
2022-04-07	20.720	20.900	20.350	20.460	10.924	4,104,563
2022-04-06	21.390	21.390	20.700	20.780	11.094	4,739,085
2022-04-01	20.890	21.480	20.610	21.120	11.276	6,570,334
2022-03-31	20.250	20.590	20.000	20.530	10.961	3,555,928
2022-03-30	19.970	20.420	19.800	20.250	10.811	4,121,875
2022-03-29	20.080	20.160	19.750	19.840	10.593	3,906,243
2022-03-28	20.470	20.500	19.800	19.990	10.673	7,110,403
2022-03-25	20.560	20.780	19.950	20.580	10.988	5,873,011
2022-03-24	20.330	20.800	20.000	20.640	11.020	5,715,450
2022-03-23	20.660	20.700	20.350	20.500	10.945	3,164,511
2022-03-22	20.530	20.800	20.360	20.570	10.982	4,804,770
2022-03-21	20.720	20.830	20.400	20.700	11.052	4,005,129
2022-03-18	20.950	21.080	20.550	20.750	11.078	4,417,329
2022-03-17	20.640	21.490	20.370	20.950	11.185	8,018,042
2022-03-16	20.700	20.820	19.970	20.640	11.020	10,710,428
2022-03-15	21.550	21.620	20.520	20.560	10.977	6,969,591
2022-03-14	22.260	22.640	21.710	21.790	11.634	6,551,946
2022-03-11	22.100	22.690	21.910	22.640	12.087	4,178,149
2022-03-10	21.890	22.600	21.750	22.380	11.949	7,147,893
2022-03-09	21.650	21.870	20.250	21.350	11.399	8,193,639
2022-03-08	21.700	22.150	21.300	21.500	11.479	6,951,193
2022-03-07	22.700	22.890	21.700	21.800	11.639	9,923,887
2022-03-04	22.950	23.180	22.640	22.950	12.253	4,595,927
2022-03-03	23.670	23.680	23.000	23.180	12.376	4,862,273
2022-03-02	23.650	23.750	23.300	23.660	12.632	5,592,024
2022-03-01	23.160	23.720	22.750	23.610	12.605	10,112,108
2022-02-28	23.120	23.790	22.900	23.140	12.354	7,330,161
2022-02-25	23.170	23.420	22.870	23.260	12.418	6,211,342
2022-02-24	23.120	24.030	22.510	23.030	12.296	12,216,358
2022-02-23	23.100	23.630	22.710	23.380	12.483	10,019,817
2022-02-22	22.780	22.920	22.360	22.490	12.007	4,965,179
2022-02-21	22.520	23.030	22.440	22.890	12.221	5,794,569
2022-02-18	22.370	22.860	22.210	22.460	11.991	5,588,172
2022-02-17	22.840	23.020	22.300	22.520	12.023	5,254,453
2022-02-16	22.970	23.080	22.460	22.850	12.200	4,303,629
2022-02-15	22.940	23.050	22.400	22.700	12.119	4,600,260
2022-02-14	22.230	23.390	22.110	22.750	12.146	9,314,641
2022-02-11	23.260	23.530	22.150	22.510	12.018	9,735,404
2022-02-10	23.720	23.900	23.010	23.190	12.381	5,952,704

← NewerPage 19 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.