Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.430	14.650	14.110	14.110	13.903	10,383,200
2025-01-22	14.220	14.390	14.110	14.260	14.051	8,243,815
2025-01-21	14.310	14.510	14.000	14.320	14.110	11,807,617
2025-01-20	14.120	14.560	14.090	14.290	14.080	15,693,105
2025-01-17	13.620	14.070	13.610	14.030	13.824	11,724,114
2025-01-16	13.990	14.020	13.630	13.750	13.548	11,779,282
2025-01-15	14.020	14.050	13.730	13.860	13.656	10,953,011
2025-01-14	13.680	14.150	13.620	14.040	13.834	18,127,202
2025-01-13	13.210	13.780	13.100	13.620	13.420	13,715,492
2025-01-10	13.740	13.870	13.280	13.300	13.105	11,033,666
2025-01-09	13.650	13.880	13.570	13.690	13.489	11,481,024
2025-01-08	14.240	14.250	13.380	13.770	13.568	18,838,240
2025-01-07	14.280	14.400	14.040	14.230	14.021	8,944,315
2025-01-06	14.330	14.480	14.090	14.160	13.952	9,279,990
2025-01-03	14.900	14.960	14.280	14.370	14.159	12,029,486
2025-01-02	15.580	15.680	14.630	14.800	14.583	15,416,857
2024-12-31	16.460	16.500	15.580	15.580	15.351	14,759,755
2024-12-30	16.170	16.680	16.130	16.430	16.189	9,954,869
2024-12-27	16.340	16.580	16.120	16.280	16.041	8,556,069
2024-12-26	16.190	16.700	16.090	16.330	16.090	10,041,825
2024-12-25	16.750	16.820	16.010	16.180	15.942	14,391,421
2024-12-24	16.550	16.840	16.380	16.740	16.494	7,536,527
2024-12-23	17.180	17.290	16.500	16.550	16.307	9,986,889
2024-12-20	17.000	17.480	16.870	17.210	16.957	11,184,431
2024-12-19	16.810	17.270	16.700	17.210	16.957	12,624,709
2024-12-18	16.880	17.070	16.610	16.910	16.662	7,969,173
2024-12-17	16.760	17.240	16.740	16.830	16.583	10,587,444
2024-12-16	17.200	17.240	16.590	16.760	16.514	14,628,832
2024-12-13	17.440	17.750	17.200	17.240	16.987	10,819,893
2024-12-12	17.540	17.720	17.250	17.520	17.263	9,563,746
2024-12-11	17.750	17.820	17.410	17.510	17.253	10,836,396
2024-12-10	17.670	18.140	17.400	17.750	17.489	20,089,617
2024-12-09	17.650	17.690	17.020	17.120	16.869	12,704,060
2024-12-06	17.640	18.060	17.280	17.600	17.342	14,415,470
2024-12-05	17.350	17.770	17.300	17.500	17.243	10,266,080
2024-12-04	17.900	17.950	17.250	17.450	17.194	13,180,228
2024-12-03	18.050	18.340	17.740	17.950	17.686	13,514,697
2024-12-02	18.120	18.300	17.910	18.060	17.795	12,051,449
2024-11-29	17.750	18.630	17.740	18.220	17.952	16,231,132
2024-11-28	18.270	18.660	17.790	17.840	17.578	13,623,515
2024-11-27	16.830	18.250	16.820	18.250	17.982	17,502,733
2024-11-26	17.750	17.870	17.000	17.090	16.839	15,267,070
2024-11-25	18.390	18.600	17.550	18.070	17.805	25,201,923
2024-11-22	17.700	18.240	17.220	17.220	16.967	14,443,459
2024-11-21	17.300	17.790	17.150	17.700	17.440	15,136,976
2024-11-20	16.920	17.550	16.870	17.370	17.115	12,942,775
2024-11-19	16.880	17.150	16.580	17.110	16.859	11,635,817
2024-11-18	18.260	18.330	16.810	16.920	16.672	20,982,676
2024-11-15	18.760	19.280	18.210	18.260	17.992	14,713,506
2024-11-14	19.470	19.540	18.650	18.790	18.514	13,440,040
2024-11-13	19.200	19.530	19.100	19.400	19.115	12,494,839
2024-11-12	19.800	19.940	19.100	19.340	19.056	18,480,267
2024-11-11	18.650	20.130	18.520	19.740	19.450	38,087,529
2024-11-08	18.200	19.360	18.200	18.490	18.218	29,577,392
2024-11-07	17.200	18.040	17.100	18.030	17.765	19,145,900
2024-11-06	17.250	17.470	16.950	17.260	17.007	14,274,613
2024-11-05	16.500	17.240	16.390	17.140	16.888	15,590,216
2024-11-04	16.350	16.480	16.120	16.420	16.179	7,440,295
2024-11-01	16.850	17.140	16.190	16.230	15.992	16,632,284
2024-10-31	17.140	17.350	16.790	17.000	16.750	14,737,189

← NewerPage 8 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.