Beijing Thunisoft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.930	5.030	4.800	5.030	5.030	17,683,385
2026-07-20	5.030	5.180	4.900	4.990	4.990	18,208,455
2026-07-17	5.140	5.220	4.960	4.980	4.980	18,386,232
2026-07-16	5.040	5.230	5.000	5.170	5.170	17,254,092
2026-07-15	4.870	5.100	4.830	5.040	5.040	18,520,184
2026-07-14	4.850	5.000	4.780	4.870	4.870	16,794,133
2026-07-13	4.970	5.030	4.740	4.780	4.780	13,975,299
2026-07-10	4.930	5.100	4.800	5.030	5.030	14,081,392
2026-07-09	4.860	4.940	4.770	4.910	4.910	9,654,800
2026-07-08	4.840	4.960	4.730	4.910	4.910	11,024,300
2026-07-07	4.910	4.910	4.740	4.810	4.810	8,156,606
2026-07-06	4.950	5.100	4.850	4.890	4.890	10,320,427
2026-07-03	4.900	4.980	4.850	4.950	4.950	7,660,521
2026-07-02	4.970	5.060	4.870	4.900	4.900	11,331,899
2026-07-01	4.800	5.030	4.780	4.960	4.960	14,574,541
2026-06-30	4.700	4.870	4.670	4.820	4.820	9,725,968
2026-06-29	4.710	4.790	4.640	4.740	4.740	11,486,400
2026-06-26	5.100	5.100	4.700	4.750	4.750	13,201,449
2026-06-25	5.110	5.140	4.910	4.970	4.970	13,471,887
2026-06-24	5.350	5.350	5.100	5.160	5.160	11,697,356
2026-06-23	5.290	5.550	5.240	5.340	5.340	12,615,769
2026-06-22	5.250	5.310	5.040	5.310	5.310	12,711,888
2026-06-18	5.260	5.340	5.170	5.290	5.290	8,088,339
2026-06-17	5.360	5.360	5.190	5.260	5.260	9,177,880
2026-06-16	5.310	5.390	5.240	5.390	5.390	7,921,800
2026-06-15	5.360	5.430	5.290	5.340	5.340	7,993,774
2026-06-12	5.290	5.390	5.220	5.300	5.300	10,037,430
2026-06-11	5.330	5.360	5.120	5.190	5.190	10,554,280
2026-06-10	5.490	5.530	5.290	5.380	5.380	8,846,862
2026-06-09	5.530	5.550	5.360	5.490	5.490	8,256,464
2026-06-08	5.350	5.600	5.320	5.420	5.420	10,920,724
2026-06-05	5.530	5.600	5.440	5.520	5.520	8,704,066
2026-06-04	5.570	5.630	5.410	5.500	5.500	10,119,070
2026-06-03	5.650	5.680	5.530	5.600	5.600	8,057,461
2026-06-02	5.780	5.800	5.570	5.670	5.670	12,132,100
2026-06-01	5.510	5.830	5.490	5.770	5.770	17,883,500
2026-05-29	5.660	5.710	5.480	5.510	5.510	11,797,600
2026-05-28	5.660	5.700	5.530	5.670	5.670	9,925,500
2026-05-27	5.870	5.870	5.640	5.690	5.690	9,666,850
2026-05-26	5.880	5.920	5.730	5.840	5.840	10,493,500
2026-05-25	6.070	6.080	5.830	5.930	5.930	10,904,580
2026-05-22	6.050	6.100	5.910	6.000	6.000	9,676,500
2026-05-21	6.270	6.300	5.950	5.990	5.990	15,434,330
2026-05-20	6.420	6.460	6.210	6.230	6.230	12,639,400
2026-05-19	6.330	6.510	6.300	6.480	6.480	11,037,640
2026-05-18	6.230	6.370	6.210	6.350	6.350	9,560,119
2026-05-15	6.340	6.410	6.210	6.250	6.250	10,627,690
2026-05-14	6.620	6.650	6.320	6.340	6.340	15,169,810
2026-05-13	6.580	6.610	6.480	6.580	6.580	9,155,970
2026-05-12	6.700	6.740	6.550	6.570	6.570	9,768,000
2026-05-11	6.670	6.750	6.600	6.730	6.730	14,007,620
2026-05-08	6.520	6.790	6.500	6.660	6.660	16,556,711
2026-05-07	6.500	6.520	6.400	6.510	6.510	10,858,760
2026-05-06	6.400	6.550	6.390	6.460	6.460	11,780,790
2026-04-30	6.310	6.440	6.310	6.340	6.340	9,121,849
2026-04-29	6.220	6.390	6.170	6.360	6.360	13,113,610
2026-04-28	6.530	6.540	6.160	6.220	6.220	24,386,500
2026-04-27	6.430	6.640	6.340	6.620	6.620	9,661,198
2026-04-24	6.460	6.530	6.310	6.480	6.480	9,379,600
2026-04-23	6.540	6.600	6.450	6.480	6.480	8,698,167

← NewerPage 2 of 3 · 121 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.