Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	20.580	21.270	20.580	20.750	20.644	412,492
2022-08-02	21.580	21.580	20.550	20.690	20.584	519,281
2022-08-01	21.690	21.690	21.220	21.590	21.479	240,345
2022-07-29	21.620	21.870	21.100	21.500	21.390	472,761
2022-07-28	21.140	21.650	21.080	21.560	21.449	614,594
2022-07-27	20.950	21.070	20.800	21.040	20.932	305,712
2022-07-26	20.770	20.990	20.550	20.860	20.753	252,462
2022-07-25	21.200	21.200	20.800	20.860	20.753	151,775
2022-07-22	21.000	21.240	20.760	20.990	20.882	249,706
2022-07-21	21.050	21.240	21.050	21.130	21.022	298,577
2022-07-20	21.200	21.200	20.910	21.130	21.022	245,209
2022-07-19	20.930	21.090	20.820	21.070	20.962	195,306
2022-07-18	20.900	20.980	20.560	20.880	20.773	199,861
2022-07-15	20.980	20.980	20.480	20.550	20.445	233,412
2022-07-14	20.740	20.960	20.510	20.840	20.733	196,402
2022-07-13	20.510	20.760	20.510	20.740	20.634	152,973
2022-07-12	20.500	20.950	20.410	20.600	20.494	456,285
2022-07-11	20.800	20.810	20.500	20.640	20.534	252,699
2022-07-08	20.930	21.100	20.750	20.830	20.723	205,627
2022-07-07	20.880	20.970	20.620	20.740	20.634	196,563
2022-07-06	20.660	20.900	20.590	20.700	20.594	278,954
2022-07-05	21.440	21.440	20.690	20.890	20.783	388,634
2022-07-04	21.090	21.440	20.880	21.260	21.151	306,700
2022-07-01	21.440	21.500	21.100	21.250	21.141	457,276
2022-06-30	21.740	21.990	21.350	21.420	21.310	930,724
2022-06-29	22.150	22.320	21.800	21.800	21.688	415,320
2022-06-28	21.810	22.180	21.750	22.150	22.036	320,943
2022-06-27	22.070	22.330	21.710	21.980	21.867	446,890
2022-06-24	21.650	22.380	21.650	22.070	21.957	560,379
2022-06-23	21.560	21.600	21.150	21.590	21.479	231,091
2022-06-22	21.470	21.640	21.240	21.240	21.131	245,148
2022-06-21	21.510	21.960	21.300	21.660	21.549	252,581
2022-06-20	21.500	21.790	21.340	21.730	21.619	239,057
2022-06-17	21.620	21.840	21.270	21.510	21.400	181,834
2022-06-16	21.680	21.920	21.620	21.780	21.521	230,783
2022-06-15	21.600	22.110	21.560	21.720	21.462	312,021
2022-06-14	21.580	21.950	20.720	21.720	21.462	513,269
2022-06-13	21.360	21.780	21.360	21.590	21.333	284,566
2022-06-10	21.490	21.660	21.420	21.520	21.264	414,305
2022-06-09	22.180	22.180	21.300	21.420	21.165	722,359
2022-06-08	22.500	22.900	21.860	22.260	21.995	741,658
2022-06-07	22.690	22.840	22.180	22.520	22.252	821,088
2022-06-06	22.220	23.260	22.050	22.830	22.559	1,469,458
2022-06-02	21.300	22.560	20.890	22.480	22.213	1,423,157
2022-06-01	20.210	21.300	20.010	21.300	21.047	968,309
2022-05-31	19.660	20.200	19.400	20.190	19.950	479,974
2022-05-30	19.480	19.750	19.380	19.590	19.357	135,952
2022-05-27	19.530	19.610	19.260	19.420	19.189	199,510
2022-05-26	19.520	19.520	18.950	19.470	19.239	245,677
2022-05-25	19.130	19.380	18.970	19.380	19.150	229,961
2022-05-24	20.140	20.190	18.880	18.970	18.745	475,120
2022-05-23	19.680	20.150	19.680	20.020	19.782	364,445
2022-05-20	19.700	19.820	19.600	19.790	19.555	274,165
2022-05-19	19.490	19.690	19.320	19.640	19.407	263,256
2022-05-18	19.500	19.880	19.500	19.690	19.456	300,723
2022-05-17	19.700	19.700	19.330	19.500	19.268	263,041
2022-05-16	19.740	19.830	19.400	19.590	19.357	220,221
2022-05-13	19.330	19.650	19.290	19.510	19.278	287,327
2022-05-12	19.330	19.690	19.260	19.390	19.160	297,921
2022-05-11	19.500	19.960	19.400	19.430	19.199	500,386

← NewerPage 18 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.