Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.830 | 7.930 | 7.700 | 7.920 | 7.920 | 14,309,063 |
| 2025-10-22 | 7.870 | 7.930 | 7.800 | 7.820 | 7.820 | 10,762,845 |
| 2025-10-21 | 7.750 | 7.870 | 7.710 | 7.860 | 7.860 | 12,603,200 |
| 2025-10-20 | 7.780 | 7.840 | 7.690 | 7.780 | 7.780 | 10,013,031 |
| 2025-10-17 | 7.880 | 7.880 | 7.660 | 7.710 | 7.710 | 13,177,664 |
| 2025-10-16 | 7.910 | 7.920 | 7.760 | 7.890 | 7.890 | 17,272,996 |
| 2025-10-15 | 7.620 | 7.970 | 7.520 | 7.960 | 7.960 | 34,131,613 |
| 2025-10-14 | 7.830 | 7.840 | 7.560 | 7.600 | 7.600 | 17,098,900 |
| 2025-10-13 | 7.520 | 8.030 | 7.330 | 7.750 | 7.750 | 25,411,433 |
| 2025-10-10 | 7.820 | 7.840 | 7.700 | 7.710 | 7.710 | 13,432,316 |
| 2025-10-09 | 7.790 | 7.930 | 7.740 | 7.870 | 7.870 | 14,797,953 |
| 2025-09-30 | 7.740 | 7.950 | 7.710 | 7.780 | 7.780 | 15,405,198 |
| 2025-09-29 | 7.630 | 7.700 | 7.500 | 7.690 | 7.690 | 9,806,861 |
| 2025-09-26 | 7.810 | 7.810 | 7.600 | 7.630 | 7.630 | 12,421,475 |
| 2025-09-25 | 7.780 | 8.020 | 7.720 | 7.850 | 7.850 | 16,033,653 |
| 2025-09-24 | 7.490 | 7.850 | 7.490 | 7.820 | 7.820 | 17,497,059 |
| 2025-09-23 | 7.750 | 7.770 | 7.390 | 7.590 | 7.590 | 21,102,129 |
| 2025-09-22 | 7.740 | 7.790 | 7.700 | 7.770 | 7.770 | 10,117,568 |
| 2025-09-19 | 7.860 | 7.930 | 7.700 | 7.740 | 7.740 | 16,201,856 |
| 2025-09-18 | 8.010 | 8.130 | 7.800 | 7.870 | 7.870 | 24,149,023 |
| 2025-09-17 | 8.080 | 8.090 | 8.000 | 8.060 | 8.060 | 12,504,026 |
| 2025-09-16 | 7.950 | 8.120 | 7.880 | 8.120 | 8.120 | 15,971,740 |
| 2025-09-15 | 8.070 | 8.080 | 7.950 | 7.980 | 7.980 | 10,764,025 |
| 2025-09-12 | 8.130 | 8.200 | 8.030 | 8.060 | 8.060 | 16,638,302 |
| 2025-09-11 | 7.970 | 8.110 | 7.850 | 8.110 | 8.110 | 17,565,284 |
| 2025-09-10 | 7.930 | 8.040 | 7.930 | 7.970 | 7.970 | 9,974,372 |
| 2025-09-09 | 8.070 | 8.090 | 7.880 | 7.920 | 7.920 | 13,819,645 |
| 2025-09-08 | 8.100 | 8.130 | 8.000 | 8.070 | 8.070 | 14,418,400 |
| 2025-09-05 | 7.900 | 8.070 | 7.830 | 8.050 | 8.050 | 15,021,400 |
| 2025-09-04 | 7.980 | 8.130 | 7.770 | 7.900 | 7.900 | 20,053,587 |
| 2025-09-03 | 8.210 | 8.240 | 7.900 | 7.930 | 7.930 | 20,754,886 |
| 2025-09-02 | 8.560 | 8.560 | 8.150 | 8.200 | 8.200 | 29,737,299 |
| 2025-09-01 | 8.580 | 8.780 | 8.510 | 8.560 | 8.560 | 24,942,139 |
| 2025-08-29 | 8.820 | 8.840 | 8.560 | 8.570 | 8.570 | 24,803,800 |
| 2025-08-28 | 8.740 | 8.870 | 8.390 | 8.830 | 8.830 | 44,564,008 |
| 2025-08-27 | 9.300 | 9.410 | 8.780 | 8.790 | 8.790 | 48,234,300 |
| 2025-08-26 | 8.980 | 9.340 | 8.940 | 9.130 | 9.130 | 45,480,476 |
| 2025-08-25 | 9.150 | 9.190 | 8.960 | 9.030 | 9.030 | 46,180,308 |
| 2025-08-22 | 8.940 | 9.090 | 8.900 | 9.080 | 9.080 | 44,683,903 |
| 2025-08-21 | 8.950 | 9.130 | 8.860 | 8.950 | 8.950 | 31,054,808 |
| 2025-08-20 | 8.950 | 8.960 | 8.720 | 8.940 | 8.940 | 30,851,200 |
| 2025-08-19 | 9.040 | 9.090 | 8.890 | 8.980 | 8.980 | 34,705,400 |
| 2025-08-18 | 8.660 | 9.060 | 8.630 | 9.020 | 9.020 | 58,091,677 |
| 2025-08-15 | 8.580 | 8.730 | 8.570 | 8.660 | 8.660 | 27,939,232 |
| 2025-08-14 | 8.800 | 8.910 | 8.600 | 8.600 | 8.600 | 36,452,003 |
| 2025-08-13 | 8.810 | 8.900 | 8.720 | 8.820 | 8.820 | 25,291,011 |
| 2025-08-12 | 8.690 | 8.830 | 8.660 | 8.770 | 8.770 | 17,815,399 |
| 2025-08-11 | 8.550 | 8.760 | 8.540 | 8.750 | 8.750 | 19,769,446 |
| 2025-08-08 | 8.860 | 8.900 | 8.600 | 8.600 | 8.600 | 31,713,474 |
| 2025-08-07 | 8.980 | 9.200 | 8.850 | 8.890 | 8.890 | 37,568,301 |
| 2025-08-06 | 8.800 | 8.960 | 8.740 | 8.960 | 8.960 | 30,490,275 |
| 2025-08-05 | 8.800 | 8.890 | 8.720 | 8.810 | 8.810 | 24,734,337 |
| 2025-08-04 | 8.700 | 8.870 | 8.690 | 8.850 | 8.850 | 27,311,604 |
| 2025-08-01 | 8.760 | 8.900 | 8.580 | 8.860 | 8.860 | 41,277,322 |
| 2025-07-31 | 8.580 | 8.820 | 8.550 | 8.570 | 8.570 | 31,188,173 |
| 2025-07-30 | 8.800 | 8.800 | 8.540 | 8.580 | 8.580 | 27,178,205 |
| 2025-07-29 | 8.710 | 8.890 | 8.550 | 8.860 | 8.860 | 32,849,397 |
| 2025-07-28 | 8.970 | 9.000 | 8.700 | 8.760 | 8.760 | 35,155,808 |
| 2025-07-25 | 8.890 | 9.090 | 8.690 | 8.960 | 8.960 | 50,613,105 |
| 2025-07-24 | 8.660 | 8.820 | 8.610 | 8.800 | 8.800 | 40,781,219 |
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.