Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.540 | 6.580 | 6.460 | 6.570 | 6.570 | 8,869,249 |
| 2026-04-21 | 6.750 | 6.750 | 6.510 | 6.540 | 6.540 | 10,554,660 |
| 2026-04-20 | 6.680 | 6.760 | 6.670 | 6.680 | 6.680 | 8,707,067 |
| 2026-04-17 | 6.710 | 6.720 | 6.640 | 6.690 | 6.690 | 6,756,100 |
| 2026-04-16 | 6.670 | 6.730 | 6.610 | 6.730 | 6.730 | 9,915,200 |
| 2026-04-15 | 6.740 | 6.760 | 6.610 | 6.620 | 6.620 | 8,687,561 |
| 2026-04-14 | 6.690 | 6.830 | 6.650 | 6.720 | 6.720 | 9,185,100 |
| 2026-04-13 | 6.600 | 6.670 | 6.570 | 6.630 | 6.630 | 6,460,300 |
| 2026-04-10 | 6.690 | 6.750 | 6.640 | 6.650 | 6.650 | 8,066,846 |
| 2026-04-09 | 6.780 | 6.780 | 6.610 | 6.630 | 6.630 | 10,479,400 |
| 2026-04-08 | 6.600 | 6.820 | 6.570 | 6.820 | 6.820 | 13,566,470 |
| 2026-04-07 | 6.330 | 6.460 | 6.330 | 6.430 | 6.430 | 7,744,652 |
| 2026-04-03 | 6.560 | 6.580 | 6.310 | 6.330 | 6.330 | 8,810,790 |
| 2026-04-02 | 6.690 | 6.690 | 6.480 | 6.530 | 6.530 | 11,014,470 |
| 2026-04-01 | 6.760 | 6.790 | 6.660 | 6.730 | 6.730 | 7,777,621 |
| 2026-03-31 | 6.720 | 6.820 | 6.600 | 6.630 | 6.630 | 8,555,500 |
| 2026-03-30 | 6.600 | 6.760 | 6.560 | 6.740 | 6.740 | 9,014,792 |
| 2026-03-27 | 6.580 | 6.770 | 6.550 | 6.740 | 6.740 | 8,651,482 |
| 2026-03-26 | 6.880 | 6.940 | 6.600 | 6.610 | 6.610 | 13,628,370 |
| 2026-03-25 | 6.760 | 6.940 | 6.740 | 6.880 | 6.880 | 12,509,550 |
| 2026-03-24 | 6.750 | 6.790 | 6.520 | 6.740 | 6.740 | 13,263,190 |
| 2026-03-23 | 6.980 | 6.990 | 6.510 | 6.580 | 6.580 | 21,570,971 |
| 2026-03-20 | 7.490 | 7.520 | 7.110 | 7.110 | 7.110 | 15,796,100 |
| 2026-03-19 | 7.380 | 7.620 | 7.380 | 7.460 | 7.460 | 13,027,720 |
| 2026-03-18 | 7.310 | 7.490 | 7.290 | 7.480 | 7.480 | 12,004,900 |
| 2026-03-17 | 7.460 | 7.510 | 7.280 | 7.300 | 7.300 | 9,678,600 |
| 2026-03-16 | 7.360 | 7.460 | 7.310 | 7.460 | 7.460 | 10,320,290 |
| 2026-03-13 | 7.540 | 7.540 | 7.350 | 7.380 | 7.380 | 13,742,560 |
| 2026-03-12 | 7.530 | 7.640 | 7.520 | 7.550 | 7.550 | 13,765,600 |
| 2026-03-11 | 7.680 | 7.770 | 7.560 | 7.590 | 7.590 | 22,090,910 |
| 2026-03-10 | 7.490 | 8.340 | 7.490 | 7.680 | 7.680 | 38,046,246 |
| 2026-03-09 | 7.180 | 7.480 | 7.130 | 7.430 | 7.430 | 13,702,380 |
| 2026-03-06 | 7.140 | 7.310 | 7.110 | 7.310 | 7.310 | 9,730,287 |
| 2026-03-05 | 7.200 | 7.280 | 7.170 | 7.200 | 7.200 | 13,482,500 |
| 2026-03-04 | 7.110 | 7.220 | 7.000 | 7.070 | 7.070 | 15,418,490 |
| 2026-03-03 | 7.620 | 7.620 | 7.190 | 7.190 | 7.190 | 18,337,391 |
| 2026-03-02 | 7.800 | 7.880 | 7.510 | 7.530 | 7.530 | 24,733,971 |
| 2026-02-27 | 7.860 | 8.040 | 7.840 | 8.000 | 8.000 | 15,583,880 |
| 2026-02-26 | 7.930 | 7.980 | 7.820 | 7.840 | 7.840 | 15,341,790 |
| 2026-02-25 | 7.950 | 8.020 | 7.910 | 7.930 | 7.930 | 15,287,930 |
| 2026-02-24 | 8.160 | 8.280 | 7.910 | 7.960 | 7.960 | 17,668,801 |
| 2026-02-13 | 8.050 | 8.260 | 8.030 | 8.080 | 8.080 | 20,182,980 |
| 2026-02-12 | 8.030 | 8.140 | 7.950 | 8.090 | 8.090 | 16,833,020 |
| 2026-02-11 | 8.010 | 8.110 | 7.950 | 8.040 | 8.040 | 16,709,779 |
| 2026-02-10 | 7.910 | 8.130 | 7.900 | 8.020 | 8.020 | 21,577,590 |
| 2026-02-09 | 7.750 | 7.950 | 7.710 | 7.910 | 7.910 | 21,002,141 |
| 2026-02-06 | 7.710 | 7.780 | 7.590 | 7.630 | 7.630 | 13,390,300 |
| 2026-02-05 | 7.740 | 7.860 | 7.710 | 7.750 | 7.750 | 12,330,300 |
| 2026-02-04 | 7.900 | 7.900 | 7.700 | 7.790 | 7.790 | 16,918,000 |
| 2026-02-03 | 7.740 | 7.920 | 7.710 | 7.910 | 7.910 | 16,245,800 |
| 2026-02-02 | 7.720 | 7.880 | 7.620 | 7.680 | 7.680 | 19,947,400 |
| 2026-01-30 | 8.030 | 8.030 | 7.740 | 7.770 | 7.770 | 26,016,100 |
| 2026-01-29 | 7.860 | 8.290 | 7.730 | 8.060 | 8.060 | 31,638,990 |
| 2026-01-28 | 8.000 | 8.100 | 7.890 | 7.920 | 7.920 | 19,513,250 |
| 2026-01-27 | 8.060 | 8.170 | 7.840 | 7.980 | 7.980 | 27,059,170 |
| 2026-01-26 | 8.210 | 8.380 | 7.960 | 8.140 | 8.140 | 36,464,352 |
| 2026-01-23 | 7.950 | 8.120 | 7.880 | 8.120 | 8.120 | 20,500,711 |
| 2026-01-22 | 7.840 | 7.970 | 7.830 | 7.930 | 7.930 | 17,401,369 |
| 2026-01-21 | 7.790 | 7.970 | 7.740 | 7.820 | 7.820 | 16,747,461 |
| 2026-01-20 | 8.020 | 8.050 | 7.770 | 7.850 | 7.850 | 20,344,289 |
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.