Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.640 | 7.150 | 6.610 | 7.000 | 7.000 | 40,631,467 |
| 2024-10-25 | 6.680 | 6.770 | 6.610 | 6.680 | 6.680 | 19,741,569 |
| 2024-10-24 | 6.610 | 6.710 | 6.530 | 6.640 | 6.640 | 17,268,299 |
| 2024-10-23 | 6.680 | 6.870 | 6.600 | 6.680 | 6.680 | 26,843,497 |
| 2024-10-22 | 6.920 | 6.920 | 6.620 | 6.710 | 6.710 | 37,474,400 |
| 2024-10-21 | 6.680 | 7.030 | 6.650 | 6.970 | 6.970 | 44,202,648 |
| 2024-10-18 | 6.340 | 6.840 | 6.280 | 6.640 | 6.640 | 35,196,104 |
| 2024-10-17 | 6.490 | 6.620 | 6.380 | 6.420 | 6.420 | 31,573,400 |
| 2024-10-16 | 6.250 | 6.450 | 6.170 | 6.340 | 6.340 | 20,456,363 |
| 2024-10-15 | 6.360 | 6.660 | 6.290 | 6.360 | 6.360 | 32,604,788 |
| 2024-10-14 | 6.280 | 6.470 | 6.040 | 6.440 | 6.440 | 31,154,498 |
| 2024-10-11 | 6.580 | 6.670 | 6.090 | 6.190 | 6.190 | 34,947,762 |
| 2024-10-10 | 6.950 | 7.080 | 6.530 | 6.660 | 6.660 | 39,923,866 |
| 2024-10-09 | 7.450 | 7.450 | 6.600 | 6.680 | 6.680 | 69,385,946 |
| 2024-10-08 | 7.820 | 7.820 | 6.900 | 7.820 | 7.820 | 83,381,133 |
| 2024-09-30 | 5.950 | 6.600 | 5.800 | 6.520 | 6.520 | 60,799,733 |
| 2024-09-27 | 5.220 | 5.680 | 5.220 | 5.580 | 5.580 | 33,997,980 |
| 2024-09-26 | 5.040 | 5.180 | 5.000 | 5.180 | 5.180 | 18,609,300 |
| 2024-09-25 | 5.020 | 5.170 | 5.000 | 5.040 | 5.040 | 22,810,300 |
| 2024-09-24 | 4.910 | 5.010 | 4.800 | 5.000 | 5.000 | 20,274,297 |
| 2024-09-23 | 4.960 | 4.970 | 4.820 | 4.910 | 4.910 | 14,345,300 |
| 2024-09-20 | 4.800 | 4.900 | 4.760 | 4.900 | 4.900 | 17,797,000 |
| 2024-09-19 | 4.640 | 4.810 | 4.630 | 4.790 | 4.790 | 13,209,400 |
| 2024-09-18 | 4.710 | 4.750 | 4.540 | 4.630 | 4.630 | 12,223,200 |
| 2024-09-13 | 4.800 | 4.840 | 4.700 | 4.710 | 4.710 | 13,860,428 |
| 2024-09-12 | 4.710 | 4.900 | 4.700 | 4.810 | 4.810 | 25,341,628 |
| 2024-09-11 | 4.640 | 4.790 | 4.580 | 4.690 | 4.690 | 15,301,471 |
| 2024-09-10 | 4.530 | 4.690 | 4.430 | 4.660 | 4.660 | 12,124,495 |
| 2024-09-09 | 4.470 | 4.610 | 4.420 | 4.520 | 4.520 | 9,176,275 |
| 2024-09-06 | 4.600 | 4.630 | 4.510 | 4.510 | 4.510 | 7,598,863 |
| 2024-09-05 | 4.510 | 4.620 | 4.500 | 4.610 | 4.610 | 11,081,300 |
| 2024-09-04 | 4.510 | 4.570 | 4.480 | 4.490 | 4.490 | 8,064,685 |
| 2024-09-03 | 4.450 | 4.550 | 4.410 | 4.550 | 4.550 | 9,793,300 |
| 2024-09-02 | 4.600 | 4.620 | 4.440 | 4.450 | 4.450 | 10,394,000 |
| 2024-08-30 | 4.430 | 4.670 | 4.420 | 4.600 | 4.600 | 14,538,600 |
| 2024-08-29 | 4.320 | 4.440 | 4.280 | 4.420 | 4.420 | 10,045,304 |
| 2024-08-28 | 4.270 | 4.390 | 4.210 | 4.330 | 4.330 | 9,894,685 |
| 2024-08-27 | 4.390 | 4.460 | 4.240 | 4.260 | 4.260 | 14,084,500 |
| 2024-08-26 | 4.410 | 4.460 | 4.350 | 4.390 | 4.390 | 9,869,100 |
| 2024-08-23 | 4.370 | 4.500 | 4.350 | 4.440 | 4.440 | 12,315,474 |
| 2024-08-22 | 4.580 | 4.680 | 4.390 | 4.400 | 4.400 | 15,653,400 |
| 2024-08-21 | 4.580 | 4.720 | 4.560 | 4.630 | 4.630 | 11,587,193 |
| 2024-08-20 | 4.660 | 4.710 | 4.570 | 4.600 | 4.600 | 10,016,500 |
| 2024-08-19 | 4.630 | 4.760 | 4.610 | 4.700 | 4.700 | 9,793,655 |
| 2024-08-16 | 4.640 | 4.670 | 4.590 | 4.620 | 4.620 | 8,700,100 |
| 2024-08-15 | 4.480 | 4.630 | 4.440 | 4.620 | 4.620 | 11,825,000 |
| 2024-08-14 | 4.470 | 4.530 | 4.450 | 4.480 | 4.480 | 6,895,119 |
| 2024-08-13 | 4.430 | 4.490 | 4.390 | 4.480 | 4.480 | 5,928,855 |
| 2024-08-12 | 4.500 | 4.510 | 4.420 | 4.430 | 4.430 | 8,364,600 |
| 2024-08-09 | 4.600 | 4.660 | 4.510 | 4.510 | 4.510 | 9,123,100 |
| 2024-08-08 | 4.640 | 4.660 | 4.520 | 4.580 | 4.580 | 9,644,700 |
| 2024-08-07 | 4.650 | 4.740 | 4.620 | 4.630 | 4.630 | 9,660,535 |
| 2024-08-06 | 4.610 | 4.680 | 4.550 | 4.660 | 4.660 | 12,269,300 |
| 2024-08-05 | 4.760 | 4.820 | 4.560 | 4.560 | 4.560 | 13,251,700 |
| 2024-08-02 | 4.840 | 4.940 | 4.760 | 4.760 | 4.760 | 12,008,075 |
| 2024-08-01 | 4.920 | 4.950 | 4.860 | 4.890 | 4.890 | 15,704,887 |
| 2024-07-31 | 4.810 | 4.950 | 4.750 | 4.930 | 4.930 | 14,673,667 |
| 2024-07-30 | 4.700 | 4.830 | 4.690 | 4.810 | 4.810 | 11,395,944 |
| 2024-07-29 | 4.650 | 4.750 | 4.600 | 4.730 | 4.730 | 10,081,457 |
| 2024-07-26 | 4.600 | 4.720 | 4.600 | 4.640 | 4.640 | 8,656,157 |
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.