Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.230	14.470	14.080	14.180	14.082	24,206,755
2026-01-20	14.770	14.830	14.180	14.310	14.211	29,793,969
2026-01-19	14.920	15.100	14.660	14.720	14.618	32,769,774
2026-01-16	15.540	15.580	14.550	15.070	14.965	60,893,338
2026-01-15	15.800	15.980	15.270	15.520	15.412	54,313,020
2026-01-14	15.120	16.380	15.120	15.900	15.790	91,294,150
2026-01-13	15.700	16.050	15.130	15.220	15.114	70,790,264
2026-01-12	14.630	15.750	14.600	15.610	15.502	83,394,743
2026-01-09	14.030	14.480	14.020	14.460	14.360	40,636,241
2026-01-08	13.910	14.300	13.860	14.060	13.962	26,722,908
2026-01-07	14.100	14.100	13.880	13.940	13.843	20,160,270
2026-01-06	14.210	14.320	14.050	14.150	14.052	23,480,489
2026-01-05	13.900	14.280	13.750	14.200	14.101	29,075,752
2025-12-31	13.650	14.400	13.630	14.100	14.002	33,306,408
2025-12-30	13.650	14.230	13.650	13.880	13.784	34,420,842
2025-12-29	13.420	13.510	13.320	13.470	13.377	12,198,694
2025-12-26	13.500	13.580	13.380	13.420	13.327	12,102,286
2025-12-25	13.460	13.550	13.410	13.520	13.426	9,573,286
2025-12-24	13.360	13.500	13.350	13.460	13.367	7,730,334
2025-12-23	13.530	13.580	13.370	13.370	13.277	12,062,707
2025-12-22	13.650	13.690	13.530	13.560	13.466	11,865,484
2025-12-19	13.550	13.650	13.460	13.590	13.496	10,458,287
2025-12-18	13.600	13.670	13.490	13.500	13.406	14,211,794
2025-12-17	13.520	13.730	13.360	13.720	13.625	18,656,149
2025-12-16	13.540	13.700	13.410	13.610	13.516	16,889,190
2025-12-15	13.680	13.820	13.550	13.560	13.466	13,882,773
2025-12-12	13.980	14.050	13.740	13.760	13.664	18,821,242
2025-12-11	14.640	14.710	13.850	13.860	13.764	33,993,988
2025-12-10	14.340	14.650	14.230	14.530	14.429	28,650,673
2025-12-09	14.300	14.540	14.180	14.380	14.280	27,881,589
2025-12-08	14.360	14.620	14.200	14.520	14.419	44,024,992
2025-12-05	13.450	14.700	13.320	14.220	14.121	46,915,475
2025-12-04	13.580	13.630	13.380	13.420	13.327	14,189,066
2025-12-03	13.990	14.100	13.630	13.640	13.545	21,375,995
2025-12-02	13.830	14.600	13.560	14.180	14.082	35,383,386
2025-12-01	14.000	14.020	13.770	13.840	13.744	18,305,672
2025-11-28	13.940	14.190	13.860	14.090	13.992	18,718,325
2025-11-27	14.150	14.220	13.950	13.980	13.883	21,708,460
2025-11-26	14.580	14.740	14.180	14.220	14.121	39,355,020
2025-11-25	14.300	14.800	14.240	14.800	14.697	47,469,205
2025-11-24	14.150	14.490	13.800	14.380	14.280	39,322,015
2025-11-21	13.880	14.260	13.810	14.030	13.933	35,702,274
2025-11-20	13.900	14.440	13.630	14.070	13.972	34,624,613
2025-11-19	13.980	14.110	13.710	13.840	13.744	17,822,425
2025-11-18	13.650	14.080	13.650	13.910	13.813	29,841,019
2025-11-17	13.260	14.180	13.240	13.840	13.744	37,238,890
2025-11-14	13.260	13.400	13.250	13.260	13.168	6,998,788
2025-11-13	13.290	13.380	13.150	13.360	13.267	7,615,783
2025-11-12	13.400	13.410	13.250	13.280	13.188	8,746,388
2025-11-11	13.640	13.640	13.380	13.390	13.297	12,666,399
2025-11-10	13.520	13.630	13.470	13.570	13.476	10,991,887
2025-11-07	13.750	13.800	13.510	13.520	13.426	16,564,023
2025-11-06	13.450	14.300	13.280	13.890	13.794	33,225,387
2025-11-05	13.450	13.550	13.350	13.450	13.357	14,923,738
2025-11-04	13.580	13.620	13.330	13.560	13.466	16,234,119
2025-11-03	13.600	13.700	13.500	13.600	13.506	15,300,537
2025-10-31	13.250	13.850	13.170	13.630	13.535	22,250,668
2025-10-30	13.380	13.450	13.170	13.240	13.148	13,411,922
2025-10-29	13.560	13.650	13.400	13.470	13.377	10,295,969
2025-10-28	13.440	13.700	13.360	13.600	13.506	12,309,397

← NewerPage 4 of 5 · 243 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.