Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.080 | 8.120 | 7.920 | 7.960 | 7.960 | 21,779,830 |
| 2026-01-16 | 8.430 | 8.490 | 8.000 | 8.100 | 8.100 | 37,218,886 |
| 2026-01-15 | 8.560 | 8.670 | 8.360 | 8.460 | 8.460 | 38,814,653 |
| 2026-01-14 | 8.510 | 8.950 | 8.510 | 8.680 | 8.680 | 71,560,672 |
| 2026-01-13 | 8.630 | 8.960 | 8.340 | 8.500 | 8.500 | 87,787,686 |
| 2026-01-12 | 8.080 | 8.630 | 8.060 | 8.550 | 8.550 | 64,177,510 |
| 2026-01-09 | 7.540 | 7.940 | 7.520 | 7.930 | 7.930 | 36,817,063 |
| 2026-01-08 | 7.400 | 7.550 | 7.360 | 7.500 | 7.500 | 14,153,789 |
| 2026-01-07 | 7.480 | 7.480 | 7.340 | 7.370 | 7.370 | 12,018,770 |
| 2026-01-06 | 7.440 | 7.480 | 7.370 | 7.480 | 7.480 | 12,434,499 |
| 2026-01-05 | 7.250 | 7.420 | 7.230 | 7.400 | 7.400 | 12,821,893 |
| 2025-12-31 | 7.200 | 7.300 | 7.160 | 7.260 | 7.260 | 10,597,472 |
| 2025-12-30 | 7.170 | 7.240 | 7.160 | 7.180 | 7.180 | 6,256,341 |
| 2025-12-29 | 7.210 | 7.240 | 7.160 | 7.170 | 7.170 | 6,543,387 |
| 2025-12-26 | 7.240 | 7.300 | 7.200 | 7.230 | 7.230 | 8,186,743 |
| 2025-12-25 | 7.200 | 7.250 | 7.180 | 7.240 | 7.240 | 7,100,208 |
| 2025-12-24 | 7.170 | 7.250 | 7.130 | 7.200 | 7.200 | 6,571,994 |
| 2025-12-23 | 7.240 | 7.310 | 7.160 | 7.170 | 7.170 | 7,002,098 |
| 2025-12-22 | 7.210 | 7.250 | 7.170 | 7.200 | 7.200 | 7,134,198 |
| 2025-12-19 | 7.150 | 7.240 | 7.150 | 7.220 | 7.220 | 6,774,507 |
| 2025-12-18 | 7.080 | 7.210 | 7.070 | 7.140 | 7.140 | 7,397,847 |
| 2025-12-17 | 7.010 | 7.170 | 6.930 | 7.140 | 7.140 | 11,687,161 |
| 2025-12-16 | 7.130 | 7.160 | 7.010 | 7.020 | 7.020 | 10,749,415 |
| 2025-12-15 | 7.200 | 7.300 | 7.120 | 7.120 | 7.120 | 16,706,800 |
| 2025-12-12 | 7.500 | 7.540 | 7.430 | 7.430 | 7.430 | 8,712,200 |
| 2025-12-11 | 7.720 | 7.740 | 7.460 | 7.470 | 7.470 | 14,407,000 |
| 2025-12-10 | 7.690 | 7.720 | 7.610 | 7.700 | 7.700 | 9,777,100 |
| 2025-12-09 | 7.890 | 7.890 | 7.700 | 7.720 | 7.720 | 17,685,991 |
| 2025-12-08 | 7.690 | 8.210 | 7.680 | 7.920 | 7.920 | 31,632,515 |
| 2025-12-05 | 7.600 | 7.680 | 7.500 | 7.670 | 7.670 | 12,353,119 |
| 2025-12-04 | 7.810 | 7.850 | 7.570 | 7.600 | 7.600 | 22,922,251 |
| 2025-12-03 | 8.200 | 8.240 | 7.840 | 7.850 | 7.850 | 32,210,462 |
| 2025-12-02 | 8.100 | 8.470 | 8.030 | 8.240 | 8.240 | 34,021,199 |
| 2025-12-01 | 8.130 | 8.170 | 8.050 | 8.090 | 8.090 | 19,988,404 |
| 2025-11-28 | 8.230 | 8.310 | 8.120 | 8.190 | 8.190 | 22,145,861 |
| 2025-11-27 | 8.220 | 8.350 | 8.110 | 8.250 | 8.250 | 25,967,887 |
| 2025-11-26 | 8.450 | 8.550 | 8.240 | 8.260 | 8.260 | 37,837,724 |
| 2025-11-25 | 8.360 | 8.560 | 8.320 | 8.500 | 8.500 | 56,701,569 |
| 2025-11-24 | 8.410 | 8.570 | 8.210 | 8.500 | 8.500 | 66,364,718 |
| 2025-11-21 | 8.100 | 8.430 | 8.080 | 8.260 | 8.260 | 59,082,384 |
| 2025-11-20 | 8.150 | 8.210 | 8.020 | 8.160 | 8.160 | 25,451,683 |
| 2025-11-19 | 8.100 | 8.200 | 8.070 | 8.150 | 8.150 | 25,050,662 |
| 2025-11-18 | 7.920 | 8.190 | 7.880 | 8.160 | 8.160 | 34,673,901 |
| 2025-11-17 | 7.720 | 7.980 | 7.710 | 7.960 | 7.960 | 20,008,500 |
| 2025-11-14 | 7.740 | 7.850 | 7.700 | 7.740 | 7.740 | 9,905,044 |
| 2025-11-13 | 7.720 | 7.800 | 7.630 | 7.800 | 7.800 | 10,122,299 |
| 2025-11-12 | 7.850 | 7.860 | 7.680 | 7.740 | 7.740 | 12,276,036 |
| 2025-11-11 | 7.910 | 7.930 | 7.830 | 7.850 | 7.850 | 10,418,267 |
| 2025-11-10 | 7.850 | 7.920 | 7.800 | 7.910 | 7.910 | 11,428,934 |
| 2025-11-07 | 7.940 | 7.950 | 7.810 | 7.830 | 7.830 | 16,438,686 |
| 2025-11-06 | 8.100 | 8.130 | 7.950 | 7.980 | 7.980 | 15,418,249 |
| 2025-11-05 | 8.000 | 8.140 | 7.970 | 8.110 | 8.110 | 15,153,700 |
| 2025-11-04 | 8.120 | 8.120 | 8.000 | 8.090 | 8.090 | 15,555,922 |
| 2025-11-03 | 8.020 | 8.150 | 7.930 | 8.130 | 8.130 | 18,825,400 |
| 2025-10-31 | 7.760 | 8.040 | 7.750 | 8.010 | 8.010 | 27,210,497 |
| 2025-10-30 | 7.790 | 7.990 | 7.710 | 7.800 | 7.800 | 19,546,737 |
| 2025-10-29 | 7.840 | 7.840 | 7.670 | 7.750 | 7.750 | 11,761,800 |
| 2025-10-28 | 7.820 | 7.920 | 7.710 | 7.790 | 7.790 | 14,665,917 |
| 2025-10-27 | 7.950 | 7.980 | 7.760 | 7.820 | 7.820 | 17,622,058 |
| 2025-10-24 | 7.930 | 8.000 | 7.870 | 7.930 | 7.930 | 15,172,699 |
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.