Beijing Thunisoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.640	8.640	8.370	8.460	8.460	8,677,200
2023-10-30	8.370	8.600	8.310	8.560	8.560	10,897,397
2023-10-27	8.350	8.410	8.110	8.350	8.350	12,546,752
2023-10-26	8.280	8.490	8.160	8.390	8.390	12,414,962
2023-10-25	8.000	8.470	7.990	8.360	8.360	14,185,982
2023-10-24	7.920	8.080	7.820	8.040	8.040	17,554,857
2023-10-23	8.330	8.330	7.850	7.880	7.880	18,169,842
2023-10-20	8.830	8.930	8.250	8.330	8.330	19,324,169
2023-10-19	8.920	9.130	8.830	8.830	8.830	7,459,908
2023-10-18	9.130	9.180	8.920	8.960	8.960	10,281,800
2023-10-17	9.180	9.270	9.060	9.220	9.220	8,010,995
2023-10-16	9.180	9.350	9.090	9.190	9.190	9,713,746
2023-10-13	9.490	9.530	9.230	9.290	9.290	13,234,289
2023-10-12	9.450	9.470	9.290	9.310	9.310	6,414,368
2023-10-11	9.300	9.550	9.120	9.390	9.390	13,427,349
2023-10-10	9.220	9.330	9.190	9.280	9.280	6,918,700
2023-10-09	9.220	9.360	9.140	9.210	9.210	8,212,041
2023-09-28	8.950	9.280	8.920	9.220	9.220	13,311,138
2023-09-27	8.930	9.030	8.880	8.910	8.910	7,491,988
2023-09-26	9.000	9.140	8.950	8.980	8.980	6,821,800
2023-09-25	9.230	9.250	8.950	8.990	8.990	6,708,557
2023-09-22	8.800	9.220	8.800	9.190	9.190	10,863,759
2023-09-21	8.980	9.110	8.830	8.890	8.890	10,563,799
2023-09-20	8.920	9.060	8.870	8.910	8.910	5,014,995
2023-09-19	9.100	9.130	8.900	8.950	8.950	7,037,302
2023-09-18	9.060	9.190	8.930	9.130	9.130	7,498,956
2023-09-15	9.160	9.210	9.030	9.110	9.110	6,511,246
2023-09-14	9.330	9.350	9.090	9.170	9.170	8,238,600
2023-09-13	9.590	9.590	9.210	9.310	9.310	13,022,800
2023-09-12	9.480	9.550	9.420	9.500	9.500	8,243,948
2023-09-11	9.390	9.590	9.200	9.490	9.490	20,520,564
2023-09-08	9.030	9.510	8.990	9.430	9.430	20,067,247
2023-09-07	9.150	9.220	9.040	9.050	9.050	8,405,713
2023-09-06	9.050	9.210	8.900	9.190	9.190	10,865,000
2023-09-05	9.160	9.220	9.050	9.100	9.100	11,313,467
2023-09-04	9.010	9.380	9.000	9.190	9.190	23,895,189
2023-09-01	9.020	9.110	8.900	8.990	8.990	14,455,300
2023-08-31	8.900	9.020	8.810	8.920	8.920	10,509,500
2023-08-30	8.720	9.040	8.620	8.980	8.980	13,659,851
2023-08-29	8.400	8.760	8.390	8.690	8.690	13,235,400
2023-08-28	8.910	8.990	8.400	8.440	8.440	16,590,425
2023-08-25	8.740	8.740	8.370	8.440	8.440	10,702,700
2023-08-24	8.940	9.030	8.760	8.760	8.760	10,731,144
2023-08-23	9.000	9.100	8.870	8.870	8.870	9,913,510
2023-08-22	9.060	9.100	8.760	9.010	9.010	10,790,796
2023-08-21	8.790	9.120	8.790	8.810	8.810	13,468,901
2023-08-18	9.190	9.270	8.770	8.780	8.780	17,718,960
2023-08-17	9.190	9.270	9.070	9.170	9.170	9,059,075
2023-08-16	9.510	9.570	9.120	9.150	9.150	16,072,686
2023-08-15	9.830	9.880	9.490	9.570	9.570	8,752,025
2023-08-14	9.640	9.850	9.520	9.840	9.840	9,372,055
2023-08-11	9.980	10.000	9.670	9.690	9.690	6,552,200
2023-08-10	9.910	10.000	9.810	9.960	9.960	5,607,366
2023-08-09	10.000	10.160	9.920	9.950	9.950	6,961,901
2023-08-08	10.200	10.210	10.000	10.030	10.030	7,219,500
2023-08-07	9.900	10.190	9.900	10.160	10.160	12,718,868
2023-08-04	9.730	10.030	9.730	9.990	9.990	12,904,962
2023-08-03	9.780	9.870	9.650	9.730	9.730	7,602,700
2023-08-02	9.730	9.820	9.610	9.760	9.760	6,599,009
2023-08-01	9.720	9.850	9.630	9.780	9.780	6,829,400

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.