Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.590 | 8.750 | 8.410 | 8.740 | 8.740 | 58,446,763 |
| 2025-07-22 | 8.720 | 8.740 | 8.580 | 8.590 | 8.590 | 47,153,505 |
| 2025-07-21 | 8.610 | 8.830 | 8.550 | 8.830 | 8.830 | 78,847,447 |
| 2025-07-18 | 8.200 | 9.680 | 8.200 | 8.790 | 8.790 | 125,936,986 |
| 2025-07-17 | 8.110 | 8.230 | 8.080 | 8.180 | 8.180 | 20,562,532 |
| 2025-07-16 | 8.230 | 8.350 | 8.110 | 8.160 | 8.160 | 26,366,000 |
| 2025-07-15 | 8.080 | 8.340 | 7.930 | 8.290 | 8.290 | 36,178,500 |
| 2025-07-14 | 8.230 | 8.280 | 8.060 | 8.100 | 8.100 | 23,229,300 |
| 2025-07-11 | 8.100 | 8.270 | 8.000 | 8.250 | 8.250 | 30,030,686 |
| 2025-07-10 | 8.030 | 8.200 | 7.980 | 8.120 | 8.120 | 21,268,882 |
| 2025-07-09 | 8.050 | 8.250 | 7.990 | 8.120 | 8.120 | 29,470,891 |
| 2025-07-08 | 7.910 | 8.050 | 7.900 | 8.050 | 8.050 | 16,687,100 |
| 2025-07-07 | 7.880 | 8.000 | 7.820 | 7.950 | 7.950 | 14,780,173 |
| 2025-07-04 | 7.960 | 8.040 | 7.830 | 7.870 | 7.870 | 19,809,400 |
| 2025-07-03 | 7.900 | 7.990 | 7.890 | 7.940 | 7.940 | 12,987,874 |
| 2025-07-02 | 8.060 | 8.060 | 7.860 | 7.920 | 7.920 | 18,694,500 |
| 2025-07-01 | 8.150 | 8.170 | 7.960 | 8.050 | 8.050 | 28,199,235 |
| 2025-06-30 | 8.170 | 8.300 | 8.050 | 8.160 | 8.160 | 25,071,600 |
| 2025-06-27 | 8.400 | 8.410 | 8.130 | 8.140 | 8.140 | 48,181,965 |
| 2025-06-26 | 8.000 | 8.490 | 7.950 | 8.380 | 8.380 | 70,713,454 |
| 2025-06-25 | 7.880 | 8.010 | 7.820 | 8.000 | 8.000 | 38,418,490 |
| 2025-06-24 | 7.820 | 7.940 | 7.750 | 7.910 | 7.910 | 34,328,423 |
| 2025-06-23 | 7.280 | 7.940 | 7.230 | 7.850 | 7.850 | 51,119,204 |
| 2025-06-20 | 7.780 | 8.090 | 7.460 | 7.460 | 7.460 | 63,850,461 |
| 2025-06-19 | 7.910 | 8.600 | 7.820 | 7.990 | 7.990 | 101,297,207 |
| 2025-06-18 | 7.430 | 7.620 | 7.380 | 7.520 | 7.520 | 18,509,600 |
| 2025-06-17 | 7.390 | 7.470 | 7.360 | 7.430 | 7.430 | 9,214,008 |
| 2025-06-16 | 7.180 | 7.420 | 7.180 | 7.410 | 7.410 | 14,574,300 |
| 2025-06-13 | 7.430 | 7.460 | 7.190 | 7.200 | 7.200 | 15,222,705 |
| 2025-06-12 | 7.530 | 7.580 | 7.410 | 7.470 | 7.470 | 10,699,100 |
| 2025-06-11 | 7.490 | 7.620 | 7.470 | 7.530 | 7.530 | 11,017,400 |
| 2025-06-10 | 7.770 | 7.780 | 7.380 | 7.480 | 7.480 | 20,561,900 |
| 2025-06-09 | 7.690 | 7.810 | 7.630 | 7.790 | 7.790 | 13,172,100 |
| 2025-06-06 | 7.660 | 7.750 | 7.610 | 7.690 | 7.690 | 13,453,202 |
| 2025-06-05 | 7.540 | 7.680 | 7.460 | 7.670 | 7.670 | 17,481,200 |
| 2025-06-04 | 7.500 | 7.560 | 7.410 | 7.480 | 7.480 | 9,603,697 |
| 2025-06-03 | 7.390 | 7.630 | 7.390 | 7.440 | 7.440 | 12,120,500 |
| 2025-05-30 | 7.600 | 7.600 | 7.410 | 7.450 | 7.450 | 11,164,099 |
| 2025-05-29 | 7.270 | 7.620 | 7.270 | 7.610 | 7.610 | 18,750,905 |
| 2025-05-28 | 7.400 | 7.480 | 7.250 | 7.280 | 7.280 | 8,595,200 |
| 2025-05-27 | 7.470 | 7.490 | 7.350 | 7.400 | 7.400 | 8,359,420 |
| 2025-05-26 | 7.330 | 7.500 | 7.330 | 7.490 | 7.490 | 10,943,600 |
| 2025-05-23 | 7.600 | 7.610 | 7.350 | 7.360 | 7.360 | 14,711,300 |
| 2025-05-22 | 7.600 | 7.710 | 7.540 | 7.610 | 7.610 | 10,365,497 |
| 2025-05-21 | 7.780 | 7.820 | 7.610 | 7.640 | 7.640 | 11,405,200 |
| 2025-05-20 | 7.740 | 7.890 | 7.630 | 7.820 | 7.820 | 12,117,423 |
| 2025-05-19 | 7.700 | 7.850 | 7.580 | 7.740 | 7.740 | 11,390,599 |
| 2025-05-16 | 7.600 | 7.690 | 7.560 | 7.660 | 7.660 | 9,312,261 |
| 2025-05-15 | 7.830 | 7.870 | 7.590 | 7.640 | 7.640 | 20,639,854 |
| 2025-05-14 | 7.860 | 8.010 | 7.800 | 7.870 | 7.870 | 17,411,247 |
| 2025-05-13 | 8.100 | 8.150 | 7.810 | 7.840 | 7.840 | 18,457,968 |
| 2025-05-12 | 7.960 | 8.070 | 7.830 | 7.990 | 7.990 | 17,276,728 |
| 2025-05-09 | 8.110 | 8.160 | 7.800 | 7.870 | 7.870 | 23,408,700 |
| 2025-05-08 | 7.900 | 8.290 | 7.880 | 8.190 | 8.190 | 35,068,694 |
| 2025-05-07 | 8.260 | 8.280 | 7.850 | 7.960 | 7.960 | 27,475,170 |
| 2025-05-06 | 7.950 | 8.060 | 7.910 | 8.030 | 8.030 | 28,536,291 |
| 2025-04-30 | 7.890 | 8.070 | 7.700 | 7.960 | 7.960 | 32,442,000 |
| 2025-04-29 | 7.190 | 8.070 | 7.130 | 7.890 | 7.890 | 50,768,800 |
| 2025-04-28 | 7.220 | 7.480 | 7.180 | 7.220 | 7.220 | 16,847,600 |
| 2025-04-25 | 7.260 | 7.430 | 7.250 | 7.270 | 7.270 | 17,903,100 |
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.