Bingo Software Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	25.500	28.090	25.500	27.990	27.657	660,077
2022-02-07	28.290	28.350	27.780	27.900	27.568	523,799
2022-01-28	27.690	28.170	27.400	27.690	27.361	655,026
2022-01-27	28.440	28.480	27.370	27.380	27.055	1,063,425
2022-01-26	28.620	28.870	28.080	28.380	28.043	868,483
2022-01-25	29.760	29.760	28.360	28.390	28.053	1,594,224
2022-01-24	30.990	31.440	29.630	29.650	29.298	2,621,093
2022-01-21	31.310	31.800	30.970	31.080	30.711	1,463,835
2022-01-20	32.120	32.210	31.300	31.350	30.977	2,140,985
2022-01-19	30.940	32.310	30.930	32.310	31.926	3,611,746
2022-01-18	31.880	32.160	30.970	31.200	30.829	2,932,078
2022-01-17	31.000	32.350	30.940	31.980	31.600	3,710,942
2022-01-14	31.100	31.290	30.850	30.900	30.533	1,557,519
2022-01-13	31.450	31.450	31.210	31.220	30.849	1,136,484
2022-01-12	31.390	31.400	31.190	31.350	30.977	1,512,553
2022-01-11	31.160	31.420	31.130	31.260	30.888	1,324,125
2022-01-10	31.300	31.470	30.870	31.250	30.878	1,820,758
2022-01-07	31.500	31.680	31.130	31.130	30.760	2,087,217
2022-01-06	31.170	31.710	31.110	31.430	31.056	2,225,955
2022-01-05	32.350	32.500	31.180	31.340	30.967	4,348,325
2022-01-04	32.200	32.640	32.000	32.180	31.797	4,666,269
2021-12-31	32.820	33.580	32.030	32.080	31.699	8,050,035
2021-12-30	33.000	34.870	31.500	32.820	32.430	14,586,651

← NewerPage 20 of 20 · 1,163 trading days

Stock splits

No stock splits on record.

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.