Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26.320	26.470	23.620	24.600	24.474	4,066,201
2023-04-28	25.850	26.980	25.570	26.510	26.374	1,945,363
2023-04-27	25.710	26.610	25.390	25.470	25.339	2,185,271
2023-04-26	26.810	27.560	25.520	25.710	25.578	3,253,786
2023-04-25	27.870	27.870	26.500	27.090	26.951	3,000,987
2023-04-24	26.860	27.980	26.800	27.580	27.439	4,504,098
2023-04-21	30.370	30.430	26.830	26.860	26.722	4,714,754
2023-04-20	29.950	30.440	29.250	30.130	29.976	2,978,194
2023-04-19	30.240	31.080	29.380	29.680	29.528	2,865,120
2023-04-18	30.950	31.180	29.710	30.550	30.393	2,408,680
2023-04-17	31.150	32.350	30.610	31.160	31.000	2,090,360
2023-04-14	31.710	32.040	30.400	31.150	30.990	2,005,352
2023-04-13	32.210	33.110	31.500	31.540	31.378	2,855,354
2023-04-12	30.310	33.330	29.810	32.680	32.512	4,264,601
2023-04-11	30.870	31.400	29.500	30.340	30.184	2,970,083
2023-04-10	32.250	32.250	30.400	30.690	30.533	4,988,107
2023-04-07	30.330	32.580	29.260	32.310	32.144	4,593,949
2023-04-06	29.930	31.660	29.090	30.180	30.025	4,323,950
2023-04-04	31.830	31.930	30.010	30.520	30.364	3,510,220
2023-04-03	30.100	31.770	30.100	31.600	31.438	4,593,996
2023-03-31	29.860	30.700	29.150	30.310	30.155	2,584,891
2023-03-30	30.130	30.600	29.520	29.680	29.528	2,602,508
2023-03-29	30.810	31.000	29.300	30.140	29.985	3,459,129
2023-03-28	30.540	31.670	29.680	30.910	30.752	4,933,173
2023-03-27	31.070	31.570	29.390	30.710	30.553	5,040,450
2023-03-24	30.550	31.950	30.210	31.590	31.428	5,097,216
2023-03-23	31.970	32.950	29.820	30.530	30.373	7,421,031
2023-03-22	31.330	33.420	29.920	32.290	32.124	6,312,267
2023-03-21	31.450	32.440	30.810	31.020	30.861	3,813,538
2023-03-20	33.810	34.370	30.830	30.900	30.742	5,481,617
2023-03-17	33.860	34.550	32.700	34.390	34.214	4,149,993
2023-03-16	33.330	34.990	32.800	33.620	33.448	3,506,311
2023-03-15	34.660	35.400	33.330	33.900	33.726	3,462,491
2023-03-14	34.510	37.000	33.820	35.400	35.218	5,814,508
2023-03-13	32.660	35.350	32.600	34.660	34.482	5,363,244
2023-03-10	32.370	34.150	32.300	32.400	32.234	4,466,946
2023-03-09	35.010	35.050	31.750	33.400	33.229	6,014,827
2023-03-08	31.380	34.200	31.380	34.160	33.985	6,641,441
2023-03-07	32.150	33.690	31.350	31.350	31.189	4,061,397
2023-03-06	32.990	34.420	31.820	32.150	31.985	7,212,472
2023-03-03	30.460	31.800	29.560	31.650	31.488	6,245,204
2023-03-02	29.990	31.650	29.080	30.880	30.722	10,231,219
2023-03-01	25.990	29.210	25.990	28.380	28.234	7,937,260
2023-02-28	27.500	29.660	25.980	26.260	26.125	7,067,491
2023-02-27	24.640	26.250	24.580	25.250	25.121	2,264,301
2023-02-24	25.000	25.080	24.350	24.570	24.444	1,134,417
2023-02-23	25.690	25.700	24.650	24.790	24.663	1,312,187
2023-02-22	25.890	26.020	25.400	25.560	25.429	1,101,278
2023-02-21	26.200	27.570	25.370	25.930	25.797	2,382,366
2023-02-20	25.000	26.600	24.800	26.300	26.165	2,724,548
2023-02-17	26.300	26.760	25.000	25.000	24.872	1,875,717
2023-02-16	25.400	27.650	25.270	26.490	26.354	4,818,792
2023-02-15	24.950	25.480	24.790	25.410	25.280	1,243,061
2023-02-14	24.910	25.250	24.670	24.870	24.742	750,710
2023-02-13	24.900	25.340	24.700	24.980	24.852	976,900
2023-02-10	25.100	25.460	24.880	24.990	24.862	970,961
2023-02-09	24.700	25.080	24.500	24.980	24.852	982,481
2023-02-08	25.250	25.550	24.610	24.770	24.643	1,205,682
2023-02-07	25.010	25.410	24.610	25.240	25.111	1,694,097
2023-02-06	24.180	25.380	24.100	25.260	25.130	2,676,907

← NewerPage 15 of 20 · 1,163 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.1250 CNY
2022-06-17	0.1480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.