Beijing Thunisoft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.760 | 5.890 | 5.710 | 5.830 | 5.830 | 16,858,087 |
| 2026-10-20 | 5.520 | 5.790 | 5.510 | 5.760 | 5.760 | 15,988,794 |
| 2026-10-19 | 5.580 | 5.670 | 5.460 | 5.560 | 5.560 | 10,419,160 |
| 2026-10-16 | 5.790 | 5.810 | 5.490 | 5.560 | 5.560 | 14,242,980 |
| 2026-10-15 | 5.710 | 5.860 | 5.670 | 5.680 | 5.680 | 13,801,904 |
| 2026-10-14 | 5.880 | 5.900 | 5.790 | 5.810 | 5.810 | 10,048,700 |
| 2026-10-13 | 5.810 | 5.920 | 5.710 | 5.900 | 5.900 | 16,822,580 |
| 2026-10-12 | 5.810 | 5.920 | 5.730 | 5.880 | 5.880 | 15,051,180 |
| 2026-10-09 | 5.650 | 5.870 | 5.430 | 5.860 | 5.860 | 21,604,600 |
| 2026-10-08 | 5.720 | 5.790 | 5.580 | 5.610 | 5.610 | 10,124,778 |
| 2026-09-30 | 5.820 | 5.830 | 5.690 | 5.750 | 5.750 | 11,764,800 |
| 2026-09-29 | 5.730 | 5.840 | 5.690 | 5.810 | 5.810 | 12,084,799 |
| 2026-09-28 | 5.660 | 5.790 | 5.590 | 5.730 | 5.730 | 14,428,215 |
| 2026-09-24 | 5.760 | 5.820 | 5.680 | 5.690 | 5.690 | 11,372,482 |
| 2026-09-23 | 5.940 | 5.960 | 5.800 | 5.810 | 5.810 | 17,096,299 |
| 2026-09-22 | 6.000 | 6.090 | 5.910 | 5.970 | 5.970 | 28,052,641 |
| 2026-09-21 | 5.630 | 6.060 | 5.590 | 5.940 | 5.940 | 35,892,480 |
| 2026-09-18 | 5.610 | 5.830 | 5.580 | 5.590 | 5.590 | 15,321,600 |
| 2026-09-17 | 5.560 | 5.600 | 5.480 | 5.540 | 5.540 | 7,682,286 |
| 2026-09-16 | 5.580 | 5.600 | 5.470 | 5.580 | 5.580 | 12,029,300 |
| 2026-09-15 | 5.760 | 5.850 | 5.590 | 5.610 | 5.610 | 14,619,900 |
| 2026-09-14 | 5.480 | 5.920 | 5.480 | 5.710 | 5.710 | 21,304,568 |
| 2026-09-11 | 5.580 | 5.630 | 5.450 | 5.510 | 5.510 | 9,147,499 |
| 2026-09-10 | 5.640 | 5.660 | 5.580 | 5.640 | 5.640 | 6,815,104 |
| 2026-09-09 | 5.770 | 5.800 | 5.640 | 5.690 | 5.690 | 12,320,800 |
| 2026-09-08 | 5.770 | 5.860 | 5.750 | 5.820 | 5.820 | 8,328,385 |
| 2026-09-07 | 5.830 | 5.880 | 5.750 | 5.780 | 5.780 | 9,748,100 |
| 2026-09-04 | 5.810 | 5.980 | 5.800 | 5.840 | 5.840 | 16,288,400 |
| 2026-09-03 | 5.860 | 5.890 | 5.730 | 5.730 | 5.730 | 9,699,494 |
| 2026-09-02 | 5.850 | 5.920 | 5.810 | 5.830 | 5.830 | 10,577,831 |
| 2026-09-01 | 5.920 | 5.990 | 5.860 | 5.940 | 5.940 | 17,189,199 |
| 2026-08-31 | 5.580 | 5.990 | 5.530 | 5.960 | 5.960 | 32,635,922 |
| 2026-08-28 | 5.590 | 5.890 | 5.570 | 5.690 | 5.690 | 25,549,805 |
| 2026-08-27 | 5.630 | 5.640 | 5.520 | 5.550 | 5.550 | 10,145,192 |
| 2026-08-26 | 5.500 | 5.670 | 5.480 | 5.590 | 5.590 | 14,627,844 |
| 2026-08-25 | 5.300 | 5.510 | 5.250 | 5.490 | 5.490 | 8,985,542 |
| 2026-08-24 | 5.390 | 5.410 | 5.260 | 5.310 | 5.310 | 6,657,000 |
| 2026-08-21 | 5.380 | 5.380 | 5.260 | 5.350 | 5.350 | 6,690,100 |
| 2026-08-20 | 5.310 | 5.440 | 5.310 | 5.380 | 5.380 | 8,297,000 |
| 2026-08-19 | 5.520 | 5.520 | 5.290 | 5.310 | 5.310 | 11,821,000 |
| 2026-08-18 | 5.580 | 5.600 | 5.430 | 5.550 | 5.550 | 12,845,899 |
| 2026-08-17 | 5.650 | 5.680 | 5.520 | 5.600 | 5.600 | 11,164,100 |
| 2026-08-14 | 5.700 | 5.770 | 5.570 | 5.680 | 5.680 | 14,309,615 |
| 2026-08-13 | 5.830 | 5.940 | 5.680 | 5.690 | 5.690 | 16,180,471 |
| 2026-08-12 | 5.810 | 5.890 | 5.750 | 5.840 | 5.840 | 12,033,767 |
| 2026-08-11 | 5.770 | 5.880 | 5.660 | 5.840 | 5.840 | 16,084,609 |
| 2026-08-10 | 5.680 | 5.790 | 5.620 | 5.770 | 5.770 | 12,888,609 |
| 2026-08-07 | 5.800 | 5.840 | 5.520 | 5.670 | 5.670 | 22,020,225 |
| 2026-08-06 | 5.740 | 5.960 | 5.720 | 5.810 | 5.810 | 21,873,400 |
| 2026-08-05 | 5.690 | 5.890 | 5.690 | 5.810 | 5.810 | 23,299,900 |
| 2026-08-04 | 5.650 | 5.820 | 5.650 | 5.690 | 5.690 | 23,567,631 |
| 2026-08-03 | 5.750 | 5.800 | 5.600 | 5.670 | 5.670 | 35,313,156 |
| 2026-07-31 | 5.300 | 6.050 | 5.280 | 5.880 | 5.880 | 51,441,988 |
| 2026-07-30 | 5.200 | 5.390 | 5.200 | 5.280 | 5.280 | 17,307,225 |
| 2026-07-29 | 5.250 | 5.310 | 5.180 | 5.250 | 5.250 | 17,843,699 |
| 2026-07-28 | 4.950 | 5.310 | 4.950 | 5.260 | 5.260 | 26,121,973 |
| 2026-07-27 | 4.840 | 5.010 | 4.800 | 5.000 | 5.000 | 9,181,300 |
| 2026-07-24 | 4.970 | 5.010 | 4.820 | 4.830 | 4.830 | 11,697,576 |
| 2026-07-23 | 4.950 | 5.020 | 4.920 | 4.990 | 4.990 | 11,391,441 |
| 2026-07-22 | 4.970 | 5.120 | 4.920 | 4.990 | 4.990 | 12,951,600 |
Page 1 of 5 · 243 trading daysOlder →
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.