Fujian Boss Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.200	17.480	16.940	17.270	17.016	14,831,416
2024-10-29	17.350	17.580	17.150	17.220	16.967	16,743,195
2024-10-28	17.100	17.250	16.920	17.190	16.938	11,247,855
2024-10-25	16.950	17.300	16.820	17.080	16.829	11,750,810
2024-10-24	16.790	17.040	16.580	16.880	16.632	10,420,468
2024-10-23	16.690	17.340	16.510	16.890	16.642	19,680,441
2024-10-22	17.300	17.440	16.490	16.620	16.376	28,361,436
2024-10-21	18.100	18.130	17.400	17.600	17.342	30,327,737
2024-10-18	16.770	18.350	16.500	17.750	17.489	40,055,992
2024-10-17	16.870	17.350	16.560	16.780	16.534	27,823,006
2024-10-16	15.900	17.000	15.810	16.550	16.307	24,990,403
2024-10-15	16.750	16.750	16.010	16.050	15.814	30,014,923
2024-10-14	15.050	16.930	15.050	16.800	16.553	45,549,391
2024-10-11	15.350	15.440	14.360	14.800	14.583	18,720,868
2024-10-10	16.010	16.210	15.330	15.360	15.134	21,457,330
2024-10-09	16.590	16.920	15.270	15.590	15.361	35,297,682
2024-10-08	18.000	18.070	15.810	17.180	16.928	45,073,343
2024-09-30	13.900	15.380	13.680	15.250	15.026	33,417,675
2024-09-27	12.560	13.400	12.500	13.380	13.144	18,709,557
2024-09-26	12.160	12.490	12.140	12.460	12.240	9,139,859
2024-09-25	12.400	12.590	12.220	12.270	12.054	9,460,013
2024-09-24	12.140	12.400	12.060	12.380	12.162	7,560,285
2024-09-23	12.120	12.230	12.040	12.080	11.867	5,020,563
2024-09-20	11.950	12.230	11.930	12.140	11.926	8,761,628
2024-09-19	11.650	12.010	11.600	11.930	11.720	5,533,165
2024-09-18	11.750	11.790	11.480	11.610	11.405	3,520,178
2024-09-13	11.910	12.030	11.670	11.700	11.494	4,844,524
2024-09-12	11.900	12.050	11.830	11.840	11.631	4,518,099
2024-09-11	11.740	11.900	11.740	11.850	11.641	3,212,062
2024-09-10	11.800	11.890	11.610	11.820	11.612	3,520,542
2024-09-09	11.820	11.880	11.660	11.730	11.523	3,729,440
2024-09-06	12.000	12.000	11.790	11.870	11.661	4,034,291
2024-09-05	11.550	12.050	11.550	11.970	11.759	8,151,419
2024-09-04	11.560	11.730	11.540	11.610	11.405	2,742,520
2024-09-03	11.360	11.650	11.360	11.640	11.435	4,835,582
2024-09-02	11.580	11.660	11.380	11.380	11.179	3,557,076
2024-08-30	11.490	11.760	11.490	11.580	11.376	6,687,536
2024-08-29	11.100	11.610	11.100	11.480	11.278	7,476,612
2024-08-28	11.130	11.230	10.930	11.150	10.953	3,669,000
2024-08-27	11.000	11.060	10.900	10.990	10.796	2,947,409
2024-08-26	11.040	11.120	10.960	11.040	10.845	1,990,426
2024-08-23	11.020	11.120	10.960	11.050	10.855	3,672,404
2024-08-22	11.110	11.290	11.000	11.030	10.836	3,695,025
2024-08-21	11.200	11.300	11.110	11.160	10.963	2,328,610
2024-08-20	11.560	11.560	11.170	11.220	11.022	4,304,646
2024-08-19	10.980	11.590	10.980	11.480	11.278	8,000,132
2024-08-16	11.070	11.160	10.980	11.030	10.836	3,562,972
2024-08-15	11.000	11.160	10.830	11.070	10.875	5,548,403
2024-08-14	11.100	11.100	10.900	10.950	10.757	2,981,929
2024-08-13	11.180	11.200	10.950	11.070	10.875	4,329,713
2024-08-12	11.100	11.200	11.000	11.150	10.953	4,659,720
2024-08-09	11.280	11.330	11.100	11.100	10.904	2,727,359
2024-08-08	11.170	11.300	11.000	11.210	11.012	4,289,092
2024-08-07	11.370	11.390	11.180	11.180	10.983	3,411,193
2024-08-06	11.230	11.540	11.130	11.330	11.130	5,453,263
2024-08-05	11.450	11.600	11.130	11.130	10.934	5,991,660
2024-08-02	11.510	11.690	11.470	11.480	11.278	2,779,345
2024-08-01	11.690	11.840	11.550	11.600	11.396	4,322,827
2024-07-31	11.230	11.770	11.190	11.730	11.523	7,691,002
2024-07-30	11.160	11.320	11.060	11.250	11.052	3,301,793

← NewerPage 9 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.