Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.630	7.730	7.530	7.720	7.720	10,894,188
2026-07-22	7.760	7.770	7.550	7.680	7.680	18,111,355
2026-07-21	7.620	7.880	7.620	7.830	7.830	23,299,535
2026-07-20	7.540	7.720	7.520	7.660	7.660	19,114,377
2026-07-17	7.700	7.840	7.470	7.500	7.500	18,673,137
2026-07-16	7.540	7.820	7.450	7.710	7.710	17,830,076
2026-07-15	7.320	7.650	7.290	7.560	7.560	15,252,014
2026-07-14	7.470	7.500	7.220	7.350	7.350	12,964,662
2026-07-13	7.570	7.690	7.390	7.440	7.440	15,809,648
2026-07-10	7.390	7.800	7.310	7.620	7.620	17,453,961
2026-07-09	7.410	7.580	7.330	7.450	7.450	13,184,160
2026-07-08	7.250	7.510	7.200	7.460	7.460	15,112,095
2026-07-07	7.500	7.500	7.200	7.230	7.230	10,745,942
2026-07-06	7.630	7.650	7.420	7.470	7.470	12,219,940
2026-07-03	7.560	7.710	7.540	7.630	7.630	11,246,925
2026-07-02	7.700	7.840	7.560	7.590	7.590	15,654,200
2026-07-01	7.420	7.760	7.370	7.730	7.730	18,754,480
2026-06-30	7.420	7.550	7.320	7.440	7.440	13,906,616
2026-06-29	7.420	7.500	7.280	7.420	7.420	15,127,816
2026-06-26	7.870	7.870	7.450	7.450	7.450	19,397,783
2026-06-25	8.190	8.230	7.860	7.890	7.890	18,368,764
2026-06-24	8.650	8.650	8.180	8.260	8.260	19,406,990
2026-06-23	8.550	9.040	8.520	8.610	8.610	19,994,123
2026-06-22	8.550	8.690	8.230	8.670	8.670	21,023,848
2026-06-18	8.870	8.890	8.600	8.620	8.620	18,522,760
2026-06-17	8.850	9.120	8.680	8.980	8.980	22,150,750
2026-06-16	8.900	8.930	8.740	8.910	8.910	18,782,029
2026-06-15	9.110	9.260	8.920	9.020	9.020	24,392,561
2026-06-12	9.200	9.290	9.050	9.180	9.180	22,503,199
2026-06-11	9.580	9.690	9.080	9.110	9.110	30,472,420
2026-06-10	9.570	9.830	9.360	9.670	9.670	48,715,762
2026-06-09	8.760	10.030	8.590	9.550	9.550	49,525,699
2026-06-08	8.510	8.740	8.390	8.700	8.700	15,576,314
2026-06-05	8.590	8.970	8.590	8.750	8.750	12,947,830
2026-06-04	8.750	8.860	8.590	8.640	8.580	11,554,890
2026-06-03	9.020	9.160	8.830	8.860	8.799	19,482,824
2026-06-02	8.970	9.260	8.760	9.260	9.196	20,155,853
2026-06-01	8.650	9.090	8.650	8.980	8.918	16,226,338
2026-05-29	8.870	8.980	8.640	8.650	8.590	11,968,168
2026-05-28	8.930	8.950	8.620	8.860	8.799	14,230,087
2026-05-27	9.190	9.240	8.880	8.940	8.878	13,484,840
2026-05-26	9.330	9.480	9.080	9.210	9.146	11,471,521
2026-05-25	9.410	9.540	9.290	9.390	9.325	10,563,135
2026-05-22	9.370	9.480	9.220	9.410	9.345	12,679,224
2026-05-21	9.630	9.740	9.250	9.280	9.216	18,593,023
2026-05-20	9.860	9.890	9.560	9.660	9.593	16,021,410
2026-05-19	9.690	9.940	9.660	9.920	9.851	14,594,115
2026-05-18	9.650	9.790	9.590	9.710	9.643	14,267,508
2026-05-15	9.790	9.900	9.680	9.710	9.643	13,491,003
2026-05-14	10.140	10.160	9.790	9.810	9.742	15,393,616
2026-05-13	10.100	10.160	9.980	10.110	10.040	12,040,945
2026-05-12	10.330	10.340	10.060	10.060	9.990	16,141,795
2026-05-11	10.470	10.500	10.260	10.340	10.268	17,095,319
2026-05-08	10.350	10.760	10.320	10.490	10.417	24,782,538
2026-05-07	10.240	10.350	10.100	10.330	10.258	15,624,984
2026-05-06	10.100	10.330	10.090	10.190	10.119	14,788,213
2026-04-30	10.000	10.140	9.980	10.050	9.980	11,175,956
2026-04-29	9.850	10.100	9.800	9.990	9.921	13,972,633
2026-04-28	10.070	10.080	9.590	9.670	9.603	18,134,702
2026-04-27	10.100	10.140	9.940	10.080	10.010	9,715,029

← NewerPage 2 of 21 · 1,219 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.