Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.800 | 6.840 | 6.540 | 6.620 | 6.620 | 11,320,971 |
| 2025-01-20 | 6.760 | 6.800 | 6.580 | 6.710 | 6.710 | 11,476,526 |
| 2025-01-17 | 6.720 | 6.770 | 6.600 | 6.670 | 6.670 | 11,124,600 |
| 2025-01-16 | 6.810 | 6.860 | 6.690 | 6.760 | 6.760 | 13,066,396 |
| 2025-01-15 | 6.760 | 6.830 | 6.630 | 6.740 | 6.740 | 12,794,411 |
| 2025-01-14 | 6.390 | 6.750 | 6.390 | 6.750 | 6.750 | 16,253,429 |
| 2025-01-13 | 6.210 | 6.420 | 6.070 | 6.370 | 6.370 | 11,699,392 |
| 2025-01-10 | 6.660 | 6.750 | 6.300 | 6.310 | 6.310 | 14,185,329 |
| 2025-01-09 | 6.500 | 6.750 | 6.450 | 6.670 | 6.670 | 14,791,950 |
| 2025-01-08 | 6.620 | 6.680 | 6.330 | 6.550 | 6.550 | 13,052,600 |
| 2025-01-07 | 6.430 | 6.600 | 6.360 | 6.600 | 6.600 | 13,153,049 |
| 2025-01-06 | 6.400 | 6.510 | 6.170 | 6.360 | 6.360 | 14,081,749 |
| 2025-01-03 | 6.850 | 6.970 | 6.370 | 6.400 | 6.400 | 19,725,497 |
| 2025-01-02 | 7.020 | 7.160 | 6.760 | 6.850 | 6.850 | 16,981,641 |
| 2024-12-31 | 7.370 | 7.420 | 7.010 | 7.020 | 7.020 | 15,848,704 |
| 2024-12-30 | 7.380 | 7.380 | 7.100 | 7.330 | 7.330 | 14,510,649 |
| 2024-12-27 | 7.230 | 7.530 | 7.220 | 7.370 | 7.370 | 15,917,800 |
| 2024-12-26 | 7.260 | 7.380 | 7.220 | 7.240 | 7.240 | 11,141,935 |
| 2024-12-25 | 7.550 | 7.550 | 7.120 | 7.240 | 7.240 | 21,232,769 |
| 2024-12-24 | 7.700 | 7.820 | 7.390 | 7.540 | 7.540 | 20,720,868 |
| 2024-12-23 | 8.220 | 8.270 | 7.570 | 7.620 | 7.620 | 30,197,628 |
| 2024-12-20 | 8.120 | 8.280 | 8.000 | 8.200 | 8.200 | 21,240,300 |
| 2024-12-19 | 7.910 | 8.300 | 7.850 | 8.170 | 8.170 | 29,695,167 |
| 2024-12-18 | 7.830 | 8.300 | 7.630 | 8.090 | 8.090 | 30,680,887 |
| 2024-12-17 | 8.210 | 8.290 | 7.770 | 7.790 | 7.790 | 28,486,610 |
| 2024-12-16 | 8.440 | 8.490 | 8.200 | 8.270 | 8.270 | 23,837,526 |
| 2024-12-13 | 8.500 | 8.720 | 8.480 | 8.490 | 8.490 | 34,257,500 |
| 2024-12-12 | 8.550 | 8.700 | 8.420 | 8.600 | 8.600 | 31,478,717 |
| 2024-12-11 | 8.420 | 8.730 | 8.420 | 8.530 | 8.530 | 33,893,790 |
| 2024-12-10 | 8.600 | 8.850 | 8.390 | 8.500 | 8.500 | 57,478,278 |
| 2024-12-09 | 8.470 | 8.600 | 8.150 | 8.280 | 8.280 | 28,535,626 |
| 2024-12-06 | 8.330 | 8.500 | 8.170 | 8.370 | 8.370 | 32,460,730 |
| 2024-12-05 | 8.020 | 8.370 | 7.910 | 8.300 | 8.300 | 31,575,825 |
| 2024-12-04 | 8.400 | 8.450 | 7.980 | 8.020 | 8.020 | 29,264,722 |
| 2024-12-03 | 8.140 | 8.380 | 8.020 | 8.360 | 8.360 | 36,538,440 |
| 2024-12-02 | 8.060 | 8.370 | 8.020 | 8.200 | 8.200 | 30,406,693 |
| 2024-11-29 | 7.800 | 8.160 | 7.740 | 8.070 | 8.070 | 26,862,701 |
| 2024-11-28 | 7.850 | 8.040 | 7.800 | 7.840 | 7.840 | 19,544,622 |
| 2024-11-27 | 7.590 | 7.810 | 7.340 | 7.800 | 7.800 | 21,482,600 |
| 2024-11-26 | 7.720 | 7.960 | 7.630 | 7.660 | 7.660 | 17,097,299 |
| 2024-11-25 | 7.890 | 8.000 | 7.580 | 7.780 | 7.780 | 24,079,406 |
| 2024-11-22 | 8.080 | 8.480 | 7.830 | 7.860 | 7.860 | 35,585,444 |
| 2024-11-21 | 8.070 | 8.180 | 7.970 | 8.090 | 8.090 | 25,301,260 |
| 2024-11-20 | 7.830 | 8.240 | 7.700 | 8.140 | 8.140 | 33,618,060 |
| 2024-11-19 | 7.680 | 7.910 | 7.490 | 7.860 | 7.860 | 34,914,415 |
| 2024-11-18 | 9.000 | 9.080 | 7.660 | 7.720 | 7.720 | 57,472,755 |
| 2024-11-15 | 8.590 | 9.220 | 8.580 | 8.920 | 8.920 | 63,729,062 |
| 2024-11-14 | 8.830 | 8.980 | 8.620 | 8.660 | 8.660 | 30,249,306 |
| 2024-11-13 | 8.830 | 8.880 | 8.510 | 8.820 | 8.820 | 28,220,671 |
| 2024-11-12 | 9.150 | 9.160 | 8.600 | 8.810 | 8.810 | 50,415,638 |
| 2024-11-11 | 8.660 | 9.200 | 8.660 | 9.140 | 9.140 | 62,467,765 |
| 2024-11-08 | 8.870 | 9.110 | 8.750 | 8.780 | 8.780 | 65,472,947 |
| 2024-11-07 | 8.490 | 8.840 | 8.300 | 8.770 | 8.770 | 66,003,027 |
| 2024-11-06 | 8.610 | 8.950 | 8.480 | 8.610 | 8.610 | 67,565,627 |
| 2024-11-05 | 8.490 | 8.970 | 8.410 | 8.830 | 8.830 | 76,733,723 |
| 2024-11-04 | 8.400 | 8.790 | 8.290 | 8.550 | 8.550 | 71,685,319 |
| 2024-11-01 | 9.600 | 10.230 | 8.790 | 8.800 | 8.800 | 125,177,315 |
| 2024-10-31 | 8.790 | 10.900 | 8.410 | 10.330 | 10.330 | 179,071,352 |
| 2024-10-30 | 8.600 | 9.680 | 8.460 | 9.130 | 9.130 | 193,156,014 |
| 2024-10-29 | 7.060 | 8.400 | 7.050 | 8.400 | 8.400 | 60,057,048 |
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.