Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.500	13.510	13.360	13.460	13.367	9,322,387
2025-10-24	13.470	13.520	13.340	13.410	13.317	9,212,712
2025-10-23	13.310	13.480	13.010	13.470	13.377	10,599,217
2025-10-22	13.400	13.400	13.280	13.310	13.218	7,567,563
2025-10-21	13.330	13.490	13.260	13.440	13.347	6,779,031
2025-10-20	13.470	13.500	13.260	13.330	13.237	6,367,790
2025-10-17	13.580	13.670	13.300	13.340	13.247	10,033,012
2025-10-16	13.820	13.820	13.510	13.580	13.486	11,606,563
2025-10-15	13.640	14.020	13.500	13.880	13.784	13,775,028
2025-10-14	13.920	14.090	13.570	13.630	13.535	15,809,657
2025-10-13	13.520	14.130	13.420	13.920	13.823	16,269,561
2025-10-10	14.030	14.040	13.830	13.870	13.774	11,349,482
2025-10-09	13.930	14.280	13.800	14.110	14.012	15,274,925
2025-09-30	13.930	14.040	13.800	13.830	13.734	11,379,507
2025-09-29	13.710	13.900	13.580	13.820	13.724	9,297,685
2025-09-26	14.140	14.140	13.720	13.720	13.625	14,337,518
2025-09-25	13.980	14.360	13.960	14.140	14.042	16,369,166
2025-09-24	13.700	14.030	13.550	14.030	13.933	13,022,720
2025-09-23	14.000	14.000	13.510	13.710	13.615	17,060,846
2025-09-22	13.950	14.040	13.870	14.000	13.903	11,189,522
2025-09-19	14.180	14.300	13.910	13.960	13.863	18,021,687
2025-09-18	14.350	14.630	14.030	14.160	14.062	26,330,478
2025-09-17	14.410	14.480	14.260	14.390	14.290	14,450,502
2025-09-16	14.280	14.490	14.210	14.490	14.389	17,517,308
2025-09-15	14.640	14.760	14.230	14.290	14.191	23,840,359
2025-09-12	14.410	15.090	14.370	14.770	14.667	31,715,374
2025-09-11	14.150	14.460	13.850	14.460	14.360	23,548,675
2025-09-10	14.150	14.290	14.090	14.090	13.992	10,404,215
2025-09-09	14.450	14.470	14.150	14.150	14.052	12,354,055
2025-09-08	14.380	14.580	14.130	14.480	14.379	18,433,854
2025-09-05	14.180	14.380	14.100	14.380	14.280	15,173,448
2025-09-04	14.300	14.420	14.010	14.180	14.082	19,599,728
2025-09-03	14.590	14.730	14.250	14.290	14.191	17,674,047
2025-09-02	15.490	15.490	14.510	14.600	14.499	36,064,707
2025-09-01	15.680	15.950	15.430	15.500	15.392	21,457,262
2025-08-29	15.890	15.930	15.500	15.610	15.502	22,349,871
2025-08-28	15.990	16.110	15.380	15.950	15.839	32,412,373
2025-08-27	16.740	16.800	15.900	15.910	15.800	35,255,209
2025-08-26	16.250	16.510	16.110	16.220	16.107	21,744,981
2025-08-25	16.530	16.700	16.190	16.360	16.246	41,402,090
2025-08-22	15.810	16.600	15.750	16.480	16.366	39,730,315
2025-08-21	15.800	16.110	15.760	15.900	15.790	26,123,759
2025-08-20	15.740	15.770	15.330	15.750	15.641	21,706,616
2025-08-19	15.810	16.050	15.580	15.890	15.780	27,368,252
2025-08-18	15.600	15.900	15.470	15.740	15.631	30,532,073
2025-08-15	15.220	15.590	15.150	15.560	15.452	18,540,155
2025-08-14	15.670	15.850	15.260	15.280	15.174	28,430,886
2025-08-13	15.520	15.610	15.310	15.550	15.442	18,038,487
2025-08-12	15.680	15.680	15.290	15.440	15.333	15,874,898
2025-08-11	15.410	15.690	15.330	15.630	15.522	19,435,411
2025-08-08	16.250	16.260	15.410	15.440	15.333	39,079,495
2025-08-07	16.420	16.800	16.260	16.320	16.207	21,949,184
2025-08-06	16.300	16.630	16.260	16.420	16.306	22,615,623
2025-08-05	16.610	16.680	16.150	16.400	16.286	31,717,116
2025-08-04	16.330	16.840	16.050	16.710	16.594	49,276,483
2025-08-01	15.700	16.870	15.360	16.320	16.207	65,894,422
2025-07-31	15.000	15.700	15.000	15.270	15.164	28,893,819
2025-07-30	15.200	15.240	14.870	14.990	14.886	14,276,392
2025-07-29	15.360	15.360	15.080	15.260	15.154	12,396,870
2025-07-28	15.700	15.770	15.280	15.360	15.253	17,836,853

← NewerPage 5 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.