Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	23.770	24.230	23.710	24.180	24.056	923,475
2023-02-02	23.950	24.360	23.800	23.870	23.748	784,884
2023-02-01	23.590	23.950	23.530	23.910	23.787	605,333
2023-01-31	24.000	24.000	23.430	23.550	23.429	885,102
2023-01-30	24.300	24.500	23.800	24.090	23.966	1,428,010
2023-01-20	22.730	24.110	22.540	23.950	23.827	2,561,779
2023-01-19	22.180	22.720	22.050	22.690	22.574	987,627
2023-01-18	22.000	22.390	21.550	22.180	22.066	2,071,579
2023-01-17	22.300	22.300	21.740	21.900	21.788	479,383
2023-01-16	22.180	22.630	22.020	22.060	21.947	807,287
2023-01-13	22.390	22.650	21.940	22.020	21.907	497,639
2023-01-12	22.360	22.640	22.120	22.310	22.196	599,275
2023-01-11	23.300	23.300	22.190	22.470	22.355	931,337
2023-01-10	23.300	23.300	22.920	23.050	22.932	504,492
2023-01-09	23.300	23.450	22.830	23.180	23.061	1,613,292
2023-01-06	22.680	23.180	22.560	23.040	22.922	1,560,509
2023-01-05	22.450	22.910	22.100	22.580	22.464	1,544,659
2023-01-04	21.000	22.490	21.000	22.230	22.116	2,700,980
2023-01-03	19.620	21.460	19.600	21.380	21.270	2,128,220
2022-12-30	20.010	20.080	19.320	19.630	19.529	1,314,813
2022-12-29	19.750	20.230	19.750	20.010	19.907	764,126
2022-12-28	20.070	20.070	19.220	19.390	19.291	590,160
2022-12-27	20.660	20.750	19.660	20.030	19.927	740,948
2022-12-26	20.390	20.520	20.030	20.260	20.156	475,365
2022-12-23	20.400	21.090	19.990	20.150	20.047	680,468
2022-12-22	21.050	21.230	20.710	20.720	20.614	221,926
2022-12-21	21.400	21.480	20.880	20.960	20.853	316,576
2022-12-20	21.330	21.910	21.320	21.440	21.330	255,352
2022-12-19	22.150	22.150	21.550	21.550	21.440	354,518
2022-12-16	22.380	22.460	21.960	22.070	21.957	335,498
2022-12-15	22.120	22.730	22.120	22.590	22.474	335,493
2022-12-14	22.800	22.800	22.250	22.260	22.146	428,051
2022-12-13	22.900	23.280	22.570	22.570	22.454	486,677
2022-12-12	23.430	23.630	22.590	23.000	22.882	717,953
2022-12-09	23.620	23.760	23.060	23.060	22.942	601,815
2022-12-08	23.450	24.080	23.020	23.760	23.638	1,000,311
2022-12-07	23.680	23.680	23.210	23.300	23.181	756,661
2022-12-06	23.710	24.940	23.630	23.710	23.588	919,288
2022-12-05	23.990	24.140	22.740	24.120	23.996	2,364,499
2022-12-02	23.390	25.020	23.050	23.520	23.399	3,584,327
2022-12-01	21.730	23.550	21.700	23.390	23.270	2,438,643
2022-11-30	22.440	22.450	21.500	21.550	21.440	1,276,273
2022-11-29	21.960	22.350	21.880	22.200	22.086	1,102,700
2022-11-28	22.910	23.170	21.960	21.960	21.847	1,387,012
2022-11-25	23.700	23.950	23.200	23.300	23.181	871,654
2022-11-24	24.590	24.820	23.500	23.900	23.777	2,328,182
2022-11-23	25.100	25.350	23.660	24.700	24.573	2,877,733
2022-11-22	27.150	27.150	24.630	25.080	24.951	3,342,567
2022-11-21	25.000	27.270	25.000	26.650	26.513	5,150,809
2022-11-18	23.100	26.320	23.100	24.790	24.663	6,255,642
2022-11-17	22.330	22.470	21.900	22.470	22.355	978,876
2022-11-16	22.770	22.770	22.100	22.100	21.987	1,566,615
2022-11-15	21.310	23.300	21.110	22.740	22.623	3,623,666
2022-11-14	21.020	21.330	20.810	21.210	21.101	561,299
2022-11-11	21.360	21.780	21.000	21.000	20.892	982,510
2022-11-10	21.240	21.320	20.750	21.180	21.071	668,719
2022-11-09	20.580	21.730	20.460	21.130	21.022	1,102,798
2022-11-08	20.710	20.710	20.200	20.690	20.584	468,469
2022-11-07	20.550	20.850	20.430	20.550	20.445	376,071
2022-11-04	20.800	20.810	20.500	20.540	20.435	627,348

← NewerPage 16 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.