Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.120	15.790	15.050	15.680	15.571	33,064,373
2025-07-24	14.990	15.220	14.960	15.110	15.005	11,555,706
2025-07-23	14.910	15.380	14.810	15.050	14.946	17,888,706
2025-07-22	15.100	15.160	14.840	14.940	14.836	13,356,509
2025-07-21	15.240	15.300	15.050	15.100	14.995	17,143,459
2025-07-18	15.190	15.830	15.190	15.390	15.283	33,008,885
2025-07-17	15.330	15.410	15.120	15.150	15.045	25,119,687
2025-07-16	14.950	15.660	14.950	15.400	15.293	54,644,185
2025-07-15	14.320	14.840	14.230	14.840	14.737	30,147,597
2025-07-14	14.500	14.690	14.310	14.360	14.260	16,240,512
2025-07-11	14.150	14.510	14.010	14.350	14.250	24,456,141
2025-07-10	14.100	14.240	14.000	14.130	14.032	11,222,096
2025-07-09	14.240	14.300	14.110	14.140	14.042	12,282,162
2025-07-08	14.050	14.240	14.010	14.200	14.101	11,831,996
2025-07-07	14.140	14.190	13.970	14.060	13.962	8,441,064
2025-07-04	14.130	14.470	14.010	14.200	14.101	14,465,273
2025-07-03	14.070	14.220	14.030	14.150	14.052	7,330,770
2025-07-02	14.260	14.380	14.000	14.070	13.972	11,084,488
2025-07-01	14.550	14.620	14.210	14.320	14.221	13,335,848
2025-06-30	14.550	14.620	14.430	14.560	14.459	12,573,651
2025-06-27	14.700	14.880	14.480	14.500	14.399	15,688,429
2025-06-26	14.620	15.080	14.410	14.680	14.578	25,509,421
2025-06-25	14.210	14.650	14.130	14.640	14.538	19,682,899
2025-06-24	13.820	14.500	13.750	14.260	14.161	18,540,684
2025-06-23	13.500	13.800	13.420	13.760	13.664	17,243,359
2025-06-20	14.240	14.370	13.510	13.580	13.486	28,396,695
2025-06-19	14.760	14.980	14.230	14.310	14.211	12,570,676
2025-06-18	14.860	15.010	14.730	14.750	14.648	7,820,561
2025-06-17	14.950	15.090	14.770	14.920	14.816	9,765,763
2025-06-16	14.460	14.980	14.400	14.950	14.846	11,411,657
2025-06-13	14.840	15.020	14.450	14.510	14.409	12,755,893
2025-06-12	14.930	15.100	14.760	14.920	14.816	7,873,500
2025-06-11	14.990	15.180	14.900	14.990	14.886	10,764,771
2025-06-10	15.370	15.420	14.810	14.960	14.856	16,905,252
2025-06-09	15.390	15.780	15.270	15.530	15.422	12,123,784
2025-06-06	15.540	15.590	15.250	15.360	15.253	11,481,557
2025-06-05	15.000	15.730	14.950	15.620	15.512	25,291,829
2025-06-04	14.930	15.120	14.800	15.000	14.896	9,767,682
2025-06-03	14.830	15.210	14.830	14.910	14.807	9,466,085
2025-05-30	15.300	15.300	14.860	14.890	14.787	11,044,832
2025-05-29	14.840	15.390	14.800	15.390	15.164	14,321,328
2025-05-28	15.010	15.070	14.760	14.810	14.593	5,730,248
2025-05-27	15.180	15.180	14.810	14.980	14.760	9,422,498
2025-05-26	14.860	15.280	14.860	15.280	15.056	10,232,320
2025-05-23	15.150	15.150	14.860	14.860	14.642	10,657,995
2025-05-22	15.410	15.630	15.110	15.120	14.898	13,195,700
2025-05-21	15.860	15.950	15.440	15.500	15.272	13,956,683
2025-05-20	16.220	16.300	15.660	15.910	15.676	23,551,270
2025-05-19	15.240	16.650	15.240	16.060	15.824	38,897,578
2025-05-16	14.930	15.440	14.880	15.240	15.016	11,605,559
2025-05-15	15.600	15.650	14.970	14.990	14.770	16,203,956
2025-05-14	15.610	15.840	15.480	15.680	15.450	9,926,287
2025-05-13	15.950	16.050	15.580	15.670	15.440	17,432,852
2025-05-12	15.620	15.790	15.390	15.750	15.519	15,907,198
2025-05-09	15.900	15.970	15.310	15.410	15.184	15,739,780
2025-05-08	15.550	16.190	15.410	15.950	15.716	20,383,537
2025-05-07	16.160	16.190	15.380	15.490	15.263	19,574,770
2025-05-06	15.260	15.900	15.200	15.630	15.400	27,467,960
2025-04-30	14.550	15.240	14.470	15.060	14.839	22,658,067
2025-04-29	14.000	14.650	13.750	14.470	14.258	27,376,043

← NewerPage 6 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.