Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.100	15.470	14.500	14.550	14.336	28,081,047
2025-04-25	14.780	15.220	14.760	15.030	14.809	25,225,205
2025-04-24	15.300	15.370	14.680	14.760	14.543	18,103,565
2025-04-23	15.550	15.920	15.330	15.370	15.144	17,064,994
2025-04-22	15.680	15.770	15.290	15.380	15.154	16,959,072
2025-04-21	14.630	15.700	14.500	15.700	15.469	27,258,297
2025-04-18	14.770	14.900	14.530	14.650	14.435	12,758,772
2025-04-17	14.780	15.490	14.780	14.810	14.593	25,102,435
2025-04-16	14.850	14.910	14.450	14.660	14.445	9,273,610
2025-04-15	15.090	15.170	14.760	14.930	14.711	12,163,529
2025-04-14	15.060	15.590	15.030	15.170	14.947	18,875,310
2025-04-11	14.670	15.190	14.620	14.860	14.642	20,419,214
2025-04-10	15.090	15.350	14.810	14.830	14.612	19,478,706
2025-04-09	13.990	14.850	13.250	14.540	14.326	30,595,812
2025-04-08	13.930	14.600	13.760	14.260	14.051	29,987,932
2025-04-07	15.500	15.900	13.240	13.610	13.410	36,336,193
2025-04-03	16.620	17.180	16.490	16.510	16.268	12,608,181
2025-04-02	16.750	17.050	16.680	16.860	16.612	8,772,646
2025-04-01	17.100	17.250	16.660	16.710	16.465	12,318,072
2025-03-31	16.800	17.110	16.170	16.950	16.701	31,733,626
2025-03-28	17.000	17.480	16.950	17.070	16.819	14,973,500
2025-03-27	17.000	17.370	16.700	17.020	16.770	15,284,351
2025-03-26	17.190	17.370	16.830	17.000	16.750	16,807,409
2025-03-25	17.200	17.510	17.020	17.150	16.898	18,803,410
2025-03-24	17.580	17.640	16.800	17.210	16.957	20,082,436
2025-03-21	18.060	18.150	17.500	17.570	17.312	18,586,445
2025-03-20	18.700	18.800	18.090	18.160	17.893	24,809,529
2025-03-19	19.200	19.250	18.680	18.800	18.524	22,319,738
2025-03-18	19.330	20.050	19.180	19.480	19.194	27,771,918
2025-03-17	19.490	19.500	18.780	19.130	18.849	23,122,742
2025-03-14	19.320	19.780	18.860	19.530	19.243	27,293,214
2025-03-13	20.340	20.340	19.030	19.420	19.135	38,932,834
2025-03-12	20.180	21.080	19.910	20.550	20.248	50,324,012
2025-03-11	19.900	20.120	19.530	19.890	19.598	28,063,604
2025-03-10	20.830	21.030	19.820	20.280	19.982	48,405,250
2025-03-07	21.370	22.100	20.650	20.830	20.524	88,717,933
2025-03-06	19.130	22.440	19.090	21.650	21.332	105,024,549
2025-03-05	18.630	19.000	18.320	18.700	18.425	22,572,103
2025-03-04	17.800	19.350	17.710	18.630	18.356	38,696,810
2025-03-03	17.910	18.750	17.800	17.950	17.686	27,804,014
2025-02-28	18.710	18.880	17.710	17.830	17.568	25,548,964
2025-02-27	19.510	20.070	18.510	19.120	18.839	39,345,011
2025-02-26	18.800	20.300	18.100	19.790	19.499	47,803,638
2025-02-25	18.800	19.200	18.350	18.750	18.475	37,026,500
2025-02-24	19.160	20.860	19.160	19.650	19.361	69,655,348
2025-02-21	18.130	19.200	17.750	18.970	18.691	47,765,125
2025-02-20	18.500	18.700	17.870	18.040	17.775	38,786,181
2025-02-19	17.180	18.700	17.180	18.570	18.297	65,962,865
2025-02-18	18.150	18.650	16.990	17.100	16.849	61,536,786
2025-02-17	19.690	19.700	18.010	18.430	18.159	108,794,165
2025-02-14	15.750	16.500	15.600	16.420	16.179	33,144,454
2025-02-13	16.100	16.240	15.740	15.990	15.755	25,950,519
2025-02-12	16.000	16.160	15.840	16.100	15.864	23,907,604
2025-02-11	15.930	16.030	15.520	15.840	15.607	22,267,617
2025-02-10	15.590	16.050	15.400	15.840	15.607	27,882,847
2025-02-07	14.960	15.950	14.880	15.500	15.272	29,059,739
2025-02-06	14.700	15.050	14.390	15.030	14.809	20,436,256
2025-02-05	14.770	15.060	14.600	14.780	14.563	23,186,432
2025-01-27	14.780	14.980	14.500	14.500	14.287	12,149,324
2025-01-24	14.060	14.790	13.960	14.700	14.484	17,505,371

← NewerPage 7 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.