Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.520 | 7.530 | 7.230 | 7.250 | 7.250 | 24,109,500 |
| 2025-04-23 | 7.290 | 7.660 | 7.280 | 7.520 | 7.520 | 34,363,057 |
| 2025-04-22 | 7.100 | 7.400 | 7.060 | 7.250 | 7.250 | 36,523,592 |
| 2025-04-21 | 6.660 | 7.200 | 6.580 | 7.070 | 7.070 | 35,606,938 |
| 2025-04-18 | 6.640 | 6.690 | 6.560 | 6.610 | 6.610 | 14,349,989 |
| 2025-04-17 | 6.670 | 6.770 | 6.620 | 6.660 | 6.660 | 11,494,261 |
| 2025-04-16 | 6.760 | 6.810 | 6.510 | 6.690 | 6.690 | 14,502,528 |
| 2025-04-15 | 6.820 | 6.890 | 6.730 | 6.800 | 6.800 | 11,036,300 |
| 2025-04-14 | 6.860 | 6.990 | 6.780 | 6.820 | 6.820 | 15,241,694 |
| 2025-04-11 | 6.620 | 6.850 | 6.610 | 6.750 | 6.750 | 15,712,119 |
| 2025-04-10 | 6.780 | 6.960 | 6.700 | 6.740 | 6.740 | 24,039,200 |
| 2025-04-09 | 6.220 | 6.660 | 5.860 | 6.590 | 6.590 | 31,688,253 |
| 2025-04-08 | 6.100 | 6.530 | 6.090 | 6.320 | 6.320 | 29,123,000 |
| 2025-04-07 | 7.080 | 7.180 | 6.060 | 6.070 | 6.070 | 39,186,873 |
| 2025-04-03 | 7.500 | 7.690 | 7.490 | 7.580 | 7.580 | 9,946,100 |
| 2025-04-02 | 7.570 | 7.740 | 7.570 | 7.610 | 7.610 | 7,764,452 |
| 2025-04-01 | 7.610 | 7.750 | 7.590 | 7.610 | 7.610 | 12,202,347 |
| 2025-03-31 | 7.610 | 7.670 | 7.380 | 7.600 | 7.600 | 18,771,313 |
| 2025-03-28 | 7.780 | 7.860 | 7.710 | 7.710 | 7.710 | 10,196,477 |
| 2025-03-27 | 7.820 | 7.930 | 7.680 | 7.800 | 7.800 | 14,115,607 |
| 2025-03-26 | 7.800 | 7.920 | 7.800 | 7.820 | 7.820 | 12,084,073 |
| 2025-03-25 | 7.940 | 7.950 | 7.760 | 7.800 | 7.800 | 16,282,994 |
| 2025-03-24 | 8.150 | 8.220 | 7.710 | 7.940 | 7.940 | 26,390,049 |
| 2025-03-21 | 8.330 | 8.470 | 8.200 | 8.200 | 8.200 | 22,716,379 |
| 2025-03-20 | 8.430 | 8.560 | 8.300 | 8.420 | 8.420 | 22,236,250 |
| 2025-03-19 | 8.440 | 8.620 | 8.360 | 8.420 | 8.420 | 27,969,762 |
| 2025-03-18 | 8.520 | 8.630 | 8.440 | 8.490 | 8.490 | 19,819,421 |
| 2025-03-17 | 8.540 | 8.660 | 8.480 | 8.510 | 8.510 | 23,606,016 |
| 2025-03-14 | 8.460 | 8.640 | 8.370 | 8.620 | 8.620 | 23,750,913 |
| 2025-03-13 | 8.780 | 8.780 | 8.410 | 8.540 | 8.540 | 31,080,760 |
| 2025-03-12 | 8.860 | 8.990 | 8.790 | 8.840 | 8.840 | 30,964,605 |
| 2025-03-11 | 8.610 | 8.850 | 8.590 | 8.800 | 8.800 | 23,753,905 |
| 2025-03-10 | 9.150 | 9.220 | 8.720 | 8.860 | 8.860 | 35,672,398 |
| 2025-03-07 | 9.220 | 9.440 | 8.990 | 9.080 | 9.080 | 55,943,695 |
| 2025-03-06 | 8.910 | 9.370 | 8.870 | 9.260 | 9.260 | 68,259,289 |
| 2025-03-05 | 8.720 | 8.840 | 8.590 | 8.770 | 8.770 | 30,072,043 |
| 2025-03-04 | 8.440 | 8.860 | 8.430 | 8.760 | 8.760 | 28,317,976 |
| 2025-03-03 | 8.600 | 8.930 | 8.320 | 8.610 | 8.610 | 40,676,700 |
| 2025-02-28 | 9.020 | 9.130 | 8.360 | 8.460 | 8.460 | 53,119,622 |
| 2025-02-27 | 9.400 | 9.470 | 8.980 | 9.130 | 9.130 | 47,994,835 |
| 2025-02-26 | 9.350 | 9.480 | 9.100 | 9.380 | 9.380 | 56,214,335 |
| 2025-02-25 | 9.230 | 9.570 | 9.200 | 9.320 | 9.320 | 64,285,515 |
| 2025-02-24 | 9.960 | 10.170 | 9.550 | 9.600 | 9.600 | 78,064,487 |
| 2025-02-21 | 9.660 | 9.980 | 9.370 | 9.960 | 9.960 | 101,530,305 |
| 2025-02-20 | 9.770 | 10.080 | 9.500 | 9.560 | 9.560 | 91,329,937 |
| 2025-02-19 | 9.610 | 10.240 | 9.430 | 9.970 | 9.970 | 100,019,423 |
| 2025-02-18 | 10.160 | 10.680 | 9.800 | 9.850 | 9.850 | 111,604,228 |
| 2025-02-17 | 11.000 | 11.000 | 10.000 | 10.010 | 10.010 | 154,259,587 |
| 2025-02-14 | 9.080 | 10.300 | 8.960 | 10.020 | 10.020 | 149,857,474 |
| 2025-02-13 | 9.190 | 9.900 | 8.800 | 9.440 | 9.440 | 129,234,803 |
| 2025-02-12 | 9.260 | 9.970 | 9.110 | 9.370 | 9.370 | 125,000,319 |
| 2025-02-11 | 9.650 | 10.700 | 9.230 | 9.540 | 9.540 | 198,271,477 |
| 2025-02-10 | 7.700 | 8.980 | 7.660 | 8.980 | 8.980 | 64,316,785 |
| 2025-02-07 | 7.230 | 7.590 | 7.230 | 7.480 | 7.480 | 33,439,405 |
| 2025-02-06 | 7.190 | 7.280 | 7.030 | 7.250 | 7.250 | 25,978,512 |
| 2025-02-05 | 7.090 | 7.280 | 7.020 | 7.160 | 7.160 | 31,968,891 |
| 2025-01-27 | 7.030 | 7.090 | 6.710 | 6.720 | 6.720 | 19,829,279 |
| 2025-01-24 | 6.570 | 6.940 | 6.530 | 6.920 | 6.920 | 25,949,800 |
| 2025-01-23 | 6.620 | 6.910 | 6.550 | 6.570 | 6.570 | 18,440,788 |
| 2025-01-22 | 6.570 | 6.620 | 6.490 | 6.550 | 6.550 | 8,951,171 |
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.