Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.600 | 4.680 | 4.520 | 4.600 | 4.600 | 13,136,613 |
| 2024-07-24 | 4.660 | 4.840 | 4.540 | 4.700 | 4.700 | 20,108,200 |
| 2024-07-23 | 4.680 | 4.850 | 4.620 | 4.710 | 4.710 | 18,259,644 |
| 2024-07-22 | 4.590 | 4.720 | 4.570 | 4.680 | 4.680 | 13,681,895 |
| 2024-07-19 | 4.440 | 4.590 | 4.420 | 4.540 | 4.540 | 10,503,420 |
| 2024-07-18 | 4.530 | 4.530 | 4.340 | 4.490 | 4.490 | 15,274,400 |
| 2024-07-17 | 4.600 | 4.710 | 4.570 | 4.570 | 4.570 | 10,243,700 |
| 2024-07-16 | 4.590 | 4.660 | 4.550 | 4.620 | 4.620 | 9,586,500 |
| 2024-07-15 | 4.720 | 4.740 | 4.600 | 4.610 | 4.610 | 10,302,000 |
| 2024-07-12 | 4.840 | 4.880 | 4.730 | 4.750 | 4.750 | 13,616,169 |
| 2024-07-11 | 4.680 | 4.900 | 4.640 | 4.870 | 4.870 | 23,472,081 |
| 2024-07-10 | 4.620 | 4.700 | 4.550 | 4.580 | 4.580 | 14,051,042 |
| 2024-07-09 | 4.640 | 4.710 | 4.500 | 4.710 | 4.710 | 17,874,688 |
| 2024-07-08 | 4.850 | 4.850 | 4.620 | 4.630 | 4.630 | 20,193,088 |
| 2024-07-05 | 4.750 | 5.180 | 4.650 | 4.930 | 4.930 | 32,733,039 |
| 2024-07-04 | 4.890 | 5.000 | 4.740 | 4.770 | 4.770 | 37,429,506 |
| 2024-07-03 | 5.220 | 5.540 | 5.030 | 5.080 | 5.080 | 58,155,856 |
| 2024-07-02 | 5.060 | 5.200 | 4.860 | 5.090 | 5.090 | 39,523,681 |
| 2024-07-01 | 4.640 | 4.870 | 4.590 | 4.760 | 4.760 | 23,086,727 |
| 2024-06-28 | 4.920 | 4.940 | 4.660 | 4.680 | 4.680 | 25,826,550 |
| 2024-06-27 | 4.790 | 5.020 | 4.720 | 4.960 | 4.960 | 23,078,287 |
| 2024-06-26 | 4.500 | 4.830 | 4.450 | 4.820 | 4.820 | 13,255,175 |
| 2024-06-25 | 4.540 | 4.620 | 4.450 | 4.510 | 4.510 | 9,573,635 |
| 2024-06-24 | 4.660 | 4.710 | 4.500 | 4.530 | 4.530 | 11,628,400 |
| 2024-06-21 | 4.780 | 4.860 | 4.700 | 4.730 | 4.730 | 11,238,135 |
| 2024-06-20 | 5.000 | 5.030 | 4.810 | 4.820 | 4.820 | 11,361,313 |
| 2024-06-19 | 5.060 | 5.150 | 5.020 | 5.040 | 5.040 | 14,292,022 |
| 2024-06-18 | 4.970 | 5.060 | 4.910 | 5.020 | 5.020 | 12,618,744 |
| 2024-06-17 | 5.050 | 5.060 | 4.900 | 4.940 | 4.940 | 11,643,100 |
| 2024-06-14 | 5.070 | 5.100 | 4.980 | 5.040 | 5.040 | 14,737,991 |
| 2024-06-13 | 5.100 | 5.180 | 5.010 | 5.070 | 5.070 | 10,756,700 |
| 2024-06-12 | 5.050 | 5.160 | 5.010 | 5.100 | 5.100 | 10,906,700 |
| 2024-06-11 | 4.900 | 5.060 | 4.690 | 5.040 | 5.040 | 12,460,210 |
| 2024-06-07 | 4.940 | 5.030 | 4.850 | 4.930 | 4.930 | 14,531,249 |
| 2024-06-06 | 5.170 | 5.240 | 4.820 | 4.880 | 4.880 | 21,854,381 |
| 2024-06-05 | 5.200 | 5.470 | 5.180 | 5.200 | 5.200 | 17,035,239 |
| 2024-06-04 | 5.290 | 5.300 | 5.140 | 5.240 | 5.240 | 9,736,649 |
| 2024-06-03 | 5.520 | 5.570 | 5.240 | 5.310 | 5.310 | 13,069,274 |
| 2024-05-31 | 5.350 | 5.550 | 5.350 | 5.530 | 5.530 | 9,764,200 |
| 2024-05-30 | 5.390 | 5.450 | 5.290 | 5.400 | 5.400 | 8,062,385 |
| 2024-05-29 | 5.420 | 5.510 | 5.370 | 5.410 | 5.410 | 7,004,316 |
| 2024-05-28 | 5.480 | 5.530 | 5.340 | 5.400 | 5.400 | 8,006,220 |
| 2024-05-27 | 5.510 | 5.550 | 5.350 | 5.450 | 5.450 | 10,920,400 |
| 2024-05-24 | 5.680 | 5.680 | 5.460 | 5.460 | 5.460 | 10,253,301 |
| 2024-05-23 | 5.810 | 5.810 | 5.570 | 5.610 | 5.610 | 10,514,062 |
| 2024-05-22 | 5.680 | 5.810 | 5.610 | 5.790 | 5.790 | 9,495,828 |
| 2024-05-21 | 5.830 | 5.840 | 5.660 | 5.680 | 5.680 | 10,312,300 |
| 2024-05-20 | 5.860 | 5.980 | 5.750 | 5.820 | 5.820 | 12,715,358 |
| 2024-05-17 | 5.730 | 5.850 | 5.660 | 5.840 | 5.840 | 12,210,058 |
| 2024-05-16 | 5.560 | 5.810 | 5.560 | 5.740 | 5.740 | 14,015,600 |
| 2024-05-15 | 5.520 | 5.690 | 5.490 | 5.550 | 5.550 | 8,317,000 |
| 2024-05-14 | 5.520 | 5.640 | 5.470 | 5.580 | 5.580 | 12,039,229 |
| 2024-05-13 | 5.670 | 5.680 | 5.470 | 5.480 | 5.480 | 15,035,349 |
| 2024-05-10 | 5.900 | 5.970 | 5.730 | 5.760 | 5.760 | 11,494,500 |
| 2024-05-09 | 5.890 | 5.970 | 5.860 | 5.900 | 5.900 | 9,535,850 |
| 2024-05-08 | 6.040 | 6.040 | 5.840 | 5.860 | 5.860 | 12,600,645 |
| 2024-05-07 | 6.000 | 6.130 | 5.940 | 6.040 | 6.040 | 14,271,006 |
| 2024-05-06 | 6.260 | 6.300 | 5.950 | 6.000 | 6.000 | 20,105,274 |
| 2024-04-30 | 6.150 | 6.180 | 5.980 | 6.080 | 6.080 | 14,088,910 |
| 2024-04-29 | 5.890 | 6.140 | 5.890 | 6.120 | 6.120 | 14,420,915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-02 | 0.0354 CNY |
| 2020-05-19 | 0.0718 CNY |
| 2019-05-30 | 0.0614 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.