Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.250	24.000	23.250	23.720	12.664	7,455,040
2022-02-08	23.380	23.480	22.550	23.180	12.376	5,131,326
2022-02-07	23.970	24.250	23.100	23.290	12.435	5,330,696
2022-01-28	23.770	24.540	23.630	23.640	12.621	8,422,266
2022-01-27	25.150	25.350	23.300	23.770	12.691	15,689,327
2022-01-26	24.350	25.300	23.920	24.520	13.091	11,211,528
2022-01-25	25.600	25.810	24.350	24.390	13.022	13,674,317
2022-01-24	26.220	26.220	25.330	25.640	13.689	10,159,072
2022-01-21	26.290	26.880	25.560	26.090	13.929	12,711,490
2022-01-20	26.580	26.970	25.930	26.500	14.148	8,724,105
2022-01-19	25.740	26.860	25.740	26.790	14.303	11,155,242
2022-01-18	26.360	27.350	26.080	26.270	14.025	20,036,968
2022-01-17	24.990	26.330	24.990	25.830	13.791	14,287,816
2022-01-14	24.070	24.970	24.070	24.660	13.166	8,280,046
2022-01-13	25.000	25.300	24.310	24.420	13.038	7,206,183
2022-01-12	24.360	24.960	24.360	24.690	13.182	5,026,919
2022-01-11	24.680	24.990	24.300	24.360	13.006	7,057,575
2022-01-10	24.800	25.080	24.240	24.680	13.177	8,190,615
2022-01-07	24.800	25.980	24.720	24.830	13.257	14,492,818
2022-01-06	23.680	25.340	23.580	24.800	13.241	15,936,161
2022-01-05	23.700	23.790	23.110	23.570	12.584	9,261,853
2022-01-04	23.360	23.790	23.180	23.720	12.664	9,499,156
2021-12-31	23.300	23.710	22.780	23.380	12.483	9,871,511
2021-12-30	23.260	23.980	22.980	23.270	12.424	17,946,421
2021-12-29	22.830	22.960	22.400	22.670	12.103	8,184,232
2021-12-28	21.720	23.000	21.650	22.830	12.189	18,910,954
2021-12-27	21.920	22.180	21.130	21.670	11.570	8,353,229
2021-12-24	22.230	22.230	21.230	21.710	11.591	9,711,514
2021-12-23	21.940	22.360	21.510	22.070	11.783	19,103,153
2021-12-22	20.300	22.110	20.270	21.840	11.660	20,530,153
2021-12-21	19.630	20.590	19.550	20.390	10.886	6,851,995
2021-12-20	19.690	19.960	19.550	19.630	10.480	4,090,528
2021-12-17	20.130	20.130	19.590	19.800	10.571	5,116,289
2021-12-16	20.150	20.300	19.960	20.130	10.747	3,390,782
2021-12-15	20.200	20.350	19.990	20.150	10.758	3,158,064
2021-12-14	20.080	20.250	19.970	20.190	10.779	3,122,316
2021-12-13	20.200	20.270	19.950	19.990	10.673	5,532,699
2021-12-10	20.640	20.640	19.980	20.290	10.833	7,724,748
2021-12-09	20.770	21.200	20.620	20.650	11.025	4,622,752
2021-12-08	20.540	20.670	20.350	20.650	11.025	3,251,307
2021-12-07	20.480	20.630	20.190	20.500	10.945	3,833,821
2021-12-06	20.720	20.770	20.230	20.490	10.940	4,150,872
2021-12-03	20.600	20.810	20.250	20.720	11.062	4,327,500
2021-12-02	21.530	21.530	20.350	20.490	10.940	9,018,531
2021-12-01	21.830	21.900	21.230	21.450	11.452	6,971,410
2021-11-30	21.700	22.500	21.510	21.830	11.655	8,328,839
2021-11-29	21.280	21.760	21.230	21.590	11.527	5,927,086
2021-11-26	21.810	21.980	21.000	21.750	11.612	7,433,843
2021-11-25	21.480	22.140	21.480	21.800	11.639	7,052,439
2021-11-24	21.600	21.730	21.150	21.540	11.500	7,146,311
2021-11-23	21.590	21.940	21.340	21.750	11.612	6,353,721
2021-11-22	22.000	22.000	21.260	21.730	11.602	10,010,055
2021-11-19	22.000	22.280	21.660	22.150	11.826	12,108,555
2021-11-18	21.500	22.730	21.330	22.380	11.949	22,423,093
2021-11-17	21.650	21.780	20.700	21.140	11.287	14,825,737
2021-11-16	20.710	21.850	20.660	21.440	11.447	16,234,075
2021-11-15	19.870	21.450	19.770	20.930	11.175	14,964,114
2021-11-12	20.000	20.270	19.790	19.870	10.609	5,345,409
2021-11-11	20.450	20.450	19.970	20.110	10.737	4,789,121
2021-11-10	20.200	20.500	20.010	20.310	10.843	5,322,364

← NewerPage 20 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.