Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.890 | 6.140 | 5.890 | 6.120 | 6.120 | 14,420,915 |
| 2024-04-26 | 5.690 | 5.900 | 5.650 | 5.860 | 5.860 | 22,279,272 |
| 2024-04-25 | 5.790 | 5.820 | 5.660 | 5.700 | 5.700 | 12,770,128 |
| 2024-04-24 | 5.490 | 5.840 | 5.470 | 5.820 | 5.820 | 16,099,900 |
| 2024-04-23 | 5.330 | 5.540 | 5.330 | 5.480 | 5.480 | 12,597,379 |
| 2024-04-22 | 5.190 | 5.420 | 5.050 | 5.330 | 5.330 | 13,366,545 |
| 2024-04-19 | 5.470 | 5.470 | 5.250 | 5.300 | 5.300 | 16,737,981 |
| 2024-04-18 | 5.590 | 5.650 | 5.450 | 5.470 | 5.470 | 15,634,673 |
| 2024-04-17 | 5.480 | 5.710 | 5.460 | 5.630 | 5.630 | 20,445,836 |
| 2024-04-16 | 5.720 | 5.830 | 5.290 | 5.310 | 5.310 | 20,477,100 |
| 2024-04-15 | 6.070 | 6.190 | 5.760 | 5.830 | 5.830 | 19,787,000 |
| 2024-04-12 | 6.470 | 6.520 | 6.170 | 6.180 | 6.180 | 26,368,624 |
| 2024-04-11 | 5.950 | 6.900 | 5.920 | 6.620 | 6.620 | 39,055,384 |
| 2024-04-10 | 6.330 | 6.350 | 5.940 | 6.030 | 6.030 | 18,802,769 |
| 2024-04-09 | 6.240 | 6.380 | 6.220 | 6.350 | 6.350 | 12,540,349 |
| 2024-04-08 | 6.330 | 6.470 | 6.220 | 6.240 | 6.240 | 15,282,039 |
| 2024-04-03 | 6.750 | 6.780 | 6.340 | 6.510 | 6.510 | 26,855,722 |
| 2024-04-02 | 7.030 | 7.030 | 6.730 | 6.810 | 6.810 | 18,352,056 |
| 2024-04-01 | 6.880 | 7.120 | 6.860 | 7.060 | 7.060 | 19,508,549 |
| 2024-03-29 | 6.940 | 6.980 | 6.750 | 6.910 | 6.910 | 14,256,983 |
| 2024-03-28 | 6.700 | 7.160 | 6.610 | 6.980 | 6.980 | 34,673,181 |
| 2024-03-27 | 7.080 | 7.130 | 6.670 | 6.670 | 6.670 | 34,154,797 |
| 2024-03-26 | 7.280 | 7.470 | 6.970 | 7.130 | 7.130 | 42,939,624 |
| 2024-03-25 | 8.080 | 8.100 | 7.170 | 7.230 | 7.230 | 62,805,530 |
| 2024-03-22 | 7.840 | 8.260 | 7.600 | 8.200 | 8.200 | 76,941,707 |
| 2024-03-21 | 7.700 | 8.280 | 7.660 | 7.870 | 7.870 | 82,754,427 |
| 2024-03-20 | 6.700 | 8.000 | 6.690 | 7.600 | 7.600 | 77,300,505 |
| 2024-03-19 | 6.650 | 6.800 | 6.600 | 6.740 | 6.740 | 17,665,724 |
| 2024-03-18 | 6.630 | 6.680 | 6.470 | 6.680 | 6.680 | 16,468,776 |
| 2024-03-15 | 6.530 | 6.590 | 6.390 | 6.590 | 6.590 | 13,166,327 |
| 2024-03-14 | 6.610 | 6.640 | 6.430 | 6.540 | 6.540 | 17,428,750 |
| 2024-03-13 | 6.490 | 6.880 | 6.490 | 6.700 | 6.700 | 28,214,516 |
| 2024-03-12 | 6.390 | 6.510 | 6.350 | 6.500 | 6.500 | 16,248,340 |
| 2024-03-11 | 6.190 | 6.400 | 6.140 | 6.370 | 6.370 | 15,456,616 |
| 2024-03-08 | 6.190 | 6.260 | 6.090 | 6.240 | 6.240 | 10,983,109 |
| 2024-03-07 | 6.360 | 6.410 | 6.130 | 6.170 | 6.170 | 13,549,630 |
| 2024-03-06 | 6.360 | 6.420 | 6.240 | 6.320 | 6.320 | 12,356,567 |
| 2024-03-05 | 6.490 | 6.500 | 6.320 | 6.380 | 6.380 | 14,527,631 |
| 2024-03-04 | 6.600 | 6.620 | 6.360 | 6.570 | 6.570 | 16,005,680 |
| 2024-03-01 | 6.430 | 6.630 | 6.330 | 6.600 | 6.600 | 21,042,190 |
| 2024-02-29 | 6.000 | 6.410 | 5.910 | 6.400 | 6.400 | 25,688,889 |
| 2024-02-28 | 6.660 | 6.800 | 6.050 | 6.070 | 6.070 | 39,017,279 |
| 2024-02-27 | 6.500 | 6.700 | 6.380 | 6.700 | 6.700 | 27,844,182 |
| 2024-02-26 | 6.530 | 6.720 | 6.320 | 6.500 | 6.500 | 43,483,312 |
| 2024-02-23 | 6.180 | 6.440 | 6.090 | 6.440 | 6.440 | 32,992,604 |
| 2024-02-22 | 5.910 | 6.160 | 5.910 | 6.150 | 6.150 | 32,373,681 |
| 2024-02-21 | 5.770 | 6.080 | 5.720 | 5.900 | 5.900 | 41,883,437 |
| 2024-02-20 | 5.980 | 5.990 | 5.710 | 5.850 | 5.850 | 42,174,748 |
| 2024-02-19 | 6.120 | 6.480 | 5.810 | 6.100 | 6.100 | 72,130,262 |
| 2024-02-08 | 4.880 | 5.810 | 4.850 | 5.810 | 5.810 | 28,319,420 |
| 2024-02-07 | 4.650 | 4.940 | 4.600 | 4.840 | 4.840 | 22,571,548 |
| 2024-02-06 | 4.340 | 4.820 | 4.160 | 4.690 | 4.690 | 28,072,650 |
| 2024-02-05 | 5.220 | 5.240 | 4.370 | 4.520 | 4.520 | 30,190,793 |
| 2024-02-02 | 5.630 | 5.760 | 5.000 | 5.250 | 5.250 | 18,563,542 |
| 2024-02-01 | 5.620 | 5.790 | 5.400 | 5.610 | 5.610 | 12,863,870 |
| 2024-01-31 | 6.020 | 6.050 | 5.660 | 5.680 | 5.680 | 14,174,810 |
| 2024-01-30 | 6.170 | 6.370 | 6.050 | 6.070 | 6.070 | 10,811,450 |
| 2024-01-29 | 6.460 | 6.690 | 6.260 | 6.270 | 6.270 | 12,755,602 |
| 2024-01-26 | 6.670 | 6.750 | 6.580 | 6.640 | 6.640 | 8,535,468 |
| 2024-01-25 | 6.450 | 6.690 | 6.380 | 6.660 | 6.660 | 12,051,049 |
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.