Bingo Software Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	70.380	71.770	69.000	69.780	69.780	2,077,594
2026-10-20	70.420	70.460	66.180	69.680	69.680	3,544,908
2026-10-19	66.470	71.110	65.500	70.500	70.500	4,241,849
2026-10-16	68.460	71.360	66.200	66.450	66.450	2,984,262
2026-10-15	67.100	68.780	65.770	66.320	66.320	2,723,306
2026-10-14	71.400	72.030	70.010	70.060	70.060	2,373,524
2026-10-13	63.690	72.680	63.300	70.960	70.960	4,182,633
2026-10-12	65.930	67.990	63.660	65.620	65.620	2,276,624
2026-10-09	67.380	67.540	61.490	66.200	66.200	3,676,661
2026-10-08	70.000	71.230	66.670	67.380	67.380	2,109,643
2026-09-30	73.400	74.030	70.050	70.310	70.310	2,239,708
2026-09-29	68.300	73.850	68.300	73.030	73.030	2,398,961
2026-09-28	76.210	77.320	71.280	71.410	71.410	2,834,776
2026-09-24	79.950	80.990	77.000	77.000	77.000	3,154,519
2026-09-23	77.820	80.030	76.080	78.960	78.960	3,507,345
2026-09-22	76.000	80.480	75.050	77.920	77.920	4,912,102
2026-09-21	77.240	77.310	74.700	75.050	75.050	3,250,907
2026-09-18	71.430	78.580	70.100	77.610	77.610	4,750,571
2026-09-17	68.310	71.340	68.120	69.530	69.530	1,743,765
2026-09-16	66.030	69.800	65.940	69.400	69.400	2,133,507
2026-09-15	66.140	67.990	66.140	66.710	66.710	1,351,861
2026-09-14	66.870	67.770	65.880	66.870	66.870	1,197,297
2026-09-11	68.660	68.660	65.700	67.500	67.500	2,576,994
2026-09-10	69.500	70.300	68.050	69.080	69.080	1,764,439
2026-09-09	72.450	72.980	68.880	69.680	69.680	2,601,181
2026-09-08	73.310	73.960	71.340	71.900	71.900	1,963,494
2026-09-07	71.000	73.980	70.290	73.350	73.350	2,823,307
2026-09-04	74.340	74.870	70.320	71.080	71.080	3,000,630
2026-09-03	76.510	79.780	72.740	73.670	73.670	4,387,074
2026-09-02	71.010	78.850	71.010	77.030	77.030	5,354,213
2026-09-01	73.210	77.000	72.380	73.320	73.320	3,918,082
2026-08-31	70.000	73.610	69.050	73.180	73.180	1,906,225
2026-08-28	72.690	73.690	71.000	71.460	71.460	3,435,919
2026-08-27	68.340	71.850	68.100	71.750	71.750	2,365,558
2026-08-26	68.470	69.990	66.160	68.110	68.110	2,021,996
2026-08-25	68.000	69.540	66.100	68.900	68.900	1,808,118
2026-08-24	71.720	73.560	67.110	68.800	68.800	2,226,986
2026-08-21	70.860	72.900	70.030	72.350	72.350	2,122,738
2026-08-20	75.990	75.990	71.000	72.300	72.300	2,942,342
2026-08-19	79.000	79.880	73.000	73.800	73.800	3,797,844
2026-08-18	82.800	83.200	79.100	81.170	81.170	3,571,181
2026-08-17	82.840	84.200	81.380	83.600	83.600	3,492,674
2026-08-14	82.000	83.300	79.600	82.010	82.010	3,157,498
2026-08-13	86.290	86.870	82.000	82.050	82.050	3,924,549
2026-08-12	81.350	83.570	80.970	82.350	82.350	2,917,673
2026-08-11	82.320	82.780	79.010	81.000	81.000	2,656,723
2026-08-10	83.880	83.880	80.300	83.000	83.000	3,008,060
2026-08-07	82.000	84.480	79.800	83.880	83.880	3,899,159
2026-08-06	78.710	85.400	78.000	82.290	82.290	4,980,139
2026-08-05	74.790	79.950	74.000	79.500	79.500	5,560,337
2026-08-04	71.810	75.800	71.000	74.790	74.790	3,837,978
2026-08-03	70.050	76.000	68.600	70.770	70.770	5,527,250
2026-07-31	65.980	73.490	65.370	69.220	69.220	6,014,692
2026-07-30	66.670	67.150	61.030	61.990	61.990	4,383,124
2026-07-29	70.650	70.650	64.130	66.760	66.760	4,063,621
2026-07-28	75.980	76.140	69.600	69.880	69.880	3,175,152
2026-07-27	72.100	77.290	70.310	76.670	76.670	3,028,364
2026-07-24	74.000	75.550	72.280	72.600	72.600	2,809,318
2026-07-23	78.000	78.110	74.570	75.550	75.550	2,677,810
2026-07-22	76.000	79.490	75.050	77.160	77.160	4,017,434

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.1250 CNY
2022-06-17	0.1480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.