Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	19.020	19.500	18.970	19.410	19.179	252,639
2022-05-09	19.000	19.480	18.820	19.300	19.071	299,597
2022-05-06	18.880	19.740	18.600	19.220	18.992	435,810
2022-05-05	18.620	19.360	18.540	19.170	18.942	364,062
2022-04-29	18.190	18.990	18.100	18.850	18.626	380,667
2022-04-28	18.850	18.850	17.970	18.030	17.816	339,559
2022-04-27	18.300	18.960	17.700	18.880	18.656	360,899
2022-04-26	19.420	19.420	18.430	18.450	18.231	354,249
2022-04-25	21.150	21.150	19.130	19.170	18.942	462,930
2022-04-22	21.260	21.330	20.900	21.190	20.938	283,631
2022-04-21	22.210	22.210	21.220	21.260	21.007	318,283
2022-04-20	22.140	22.530	22.060	22.120	21.857	269,837
2022-04-19	21.810	22.500	21.810	22.140	21.877	292,793
2022-04-18	21.790	22.250	21.500	22.070	21.808	222,745
2022-04-15	22.500	22.500	21.920	22.050	21.788	583,495
2022-04-14	22.630	22.800	22.380	22.530	22.262	329,351
2022-04-13	22.700	22.860	22.450	22.600	22.331	209,148
2022-04-12	22.650	22.770	22.230	22.700	22.430	227,319
2022-04-11	23.240	23.250	22.230	22.350	22.084	412,353
2022-04-08	23.680	23.790	23.240	23.310	23.033	247,997
2022-04-07	23.990	23.990	23.520	23.520	23.240	292,084
2022-04-06	24.090	24.240	23.970	24.010	23.725	274,443
2022-04-01	23.900	23.900	23.590	23.820	23.537	288,895
2022-03-31	23.930	24.120	23.820	23.960	23.675	307,320
2022-03-30	23.600	23.970	23.600	23.940	23.655	303,458
2022-03-29	23.750	24.110	23.510	23.600	23.319	242,214
2022-03-28	24.020	24.090	23.610	23.800	23.517	283,950
2022-03-25	23.950	24.270	23.790	23.990	23.705	265,725
2022-03-24	24.390	24.550	23.950	23.950	23.665	336,194
2022-03-23	24.590	24.650	24.330	24.480	24.189	259,927
2022-03-22	24.520	24.660	24.290	24.500	24.209	397,628
2022-03-21	24.440	24.790	24.360	24.690	24.396	433,165
2022-03-18	24.420	24.550	24.150	24.470	24.179	309,879
2022-03-17	24.600	24.660	24.250	24.300	24.011	522,714
2022-03-16	23.800	24.180	23.220	24.050	23.764	484,235
2022-03-15	24.840	24.840	23.330	23.500	23.221	644,975
2022-03-14	25.670	25.670	24.780	24.900	24.604	419,050
2022-03-11	25.600	25.770	24.980	25.670	25.365	517,768
2022-03-10	25.810	25.990	25.430	25.600	25.296	448,754
2022-03-09	25.820	25.980	24.240	25.380	25.078	625,513
2022-03-08	26.510	26.690	25.630	25.730	25.424	530,278
2022-03-07	27.030	27.030	26.390	26.640	26.323	513,594
2022-03-04	27.250	27.300	26.860	27.010	26.689	563,767
2022-03-03	27.490	27.680	27.250	27.280	26.956	629,223
2022-03-02	27.150	27.580	27.150	27.410	27.084	340,245
2022-03-01	27.450	27.500	27.280	27.410	27.084	288,833
2022-02-28	27.620	27.810	27.080	27.390	27.064	572,041
2022-02-25	27.700	27.970	27.590	27.610	27.282	546,044
2022-02-24	28.710	28.710	27.140	27.430	27.104	942,454
2022-02-23	28.000	28.250	27.920	28.200	27.865	525,609
2022-02-22	28.330	28.330	27.770	27.980	27.647	931,805
2022-02-21	28.000	29.350	27.910	28.720	28.379	1,715,973
2022-02-18	27.150	27.850	27.150	27.670	27.341	793,885
2022-02-17	27.170	27.280	27.050	27.160	26.837	425,034
2022-02-16	26.980	27.270	26.930	27.170	26.847	486,245
2022-02-15	26.700	27.080	26.620	26.850	26.531	376,950
2022-02-14	26.600	26.950	26.520	26.680	26.363	303,093
2022-02-11	27.380	27.390	26.650	26.650	26.333	773,158
2022-02-10	28.200	28.300	27.180	27.300	26.975	1,452,739
2022-02-09	27.810	28.450	27.810	28.420	28.082	647,780

← NewerPage 19 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.