Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.700	10.950	10.510	10.760	10.760	586,212
2024-07-24	10.790	11.000	10.630	10.680	10.680	888,649
2024-07-23	11.070	11.270	10.730	10.900	10.900	616,866
2024-07-22	10.850	11.190	10.850	11.170	11.170	775,719
2024-07-19	10.630	10.980	10.600	10.870	10.870	727,012
2024-07-18	10.900	10.900	10.510	10.700	10.700	809,276
2024-07-17	11.060	11.270	10.880	10.980	10.980	630,685
2024-07-16	11.110	11.310	10.880	11.050	11.050	709,846
2024-07-15	11.410	11.410	11.000	11.120	11.120	819,887
2024-07-12	11.450	11.670	11.280	11.370	11.370	631,383
2024-07-11	11.350	11.530	11.250	11.530	11.530	778,260
2024-07-10	11.320	11.390	11.030	11.090	11.090	631,072
2024-07-09	11.130	11.330	10.840	11.320	11.320	739,787
2024-07-08	11.540	11.680	11.050	11.090	11.090	736,136
2024-07-05	11.370	11.370	11.370	11.370	11.370	0
2024-07-04	11.820	11.890	11.320	11.370	11.370	770,656
2024-07-03	12.140	12.360	11.730	11.780	11.780	876,603
2024-07-02	11.990	12.430	11.930	12.200	12.200	986,646
2024-07-01	12.120	12.160	11.650	12.010	12.010	844,369
2024-06-28	12.350	12.650	12.040	12.110	12.110	935,864
2024-06-27	12.660	12.880	12.370	12.380	12.380	882,601
2024-06-26	11.610	12.660	11.610	12.650	12.650	851,259
2024-06-25	11.730	12.060	11.620	11.810	11.810	659,658
2024-06-24	12.450	12.450	11.720	11.770	11.770	846,799
2024-06-21	12.850	12.860	12.390	12.450	12.450	859,716
2024-06-20	12.560	13.130	12.550	12.900	12.900	1,331,971
2024-06-19	12.520	12.760	12.450	12.660	12.660	638,909
2024-06-18	12.280	12.590	12.100	12.550	12.550	509,273
2024-06-17	12.300	12.430	12.100	12.210	12.210	554,633
2024-06-14	12.450	12.520	12.040	12.250	12.250	845,084
2024-06-13	12.070	12.770	11.860	12.450	12.450	972,945
2024-06-12	11.810	12.150	11.690	12.040	12.040	730,685
2024-06-11	11.740	11.860	11.330	11.790	11.790	721,653
2024-06-07	11.550	11.830	11.330	11.710	11.710	1,145,793
2024-06-06	11.730	11.890	11.120	11.310	11.310	1,506,935
2024-06-05	11.910	11.990	11.680	11.790	11.790	892,377
2024-06-04	12.330	12.340	11.810	11.910	11.910	2,249,737
2024-06-03	13.400	13.550	12.190	12.350	12.350	3,307,697
2024-05-31	13.050	13.550	13.050	13.420	13.420	1,166,840
2024-05-30	13.170	13.200	12.910	13.140	13.140	521,029
2024-05-29	12.840	13.260	12.830	13.180	13.180	793,359
2024-05-28	13.240	13.240	12.550	12.810	12.810	475,349
2024-05-27	13.120	13.170	12.820	13.050	13.050	571,939
2024-05-24	13.480	13.490	13.090	13.120	13.120	700,661
2024-05-23	13.550	13.640	13.400	13.440	13.440	582,973
2024-05-22	13.560	13.650	13.410	13.540	13.540	436,805
2024-05-21	13.600	13.810	13.490	13.510	13.510	608,858
2024-05-20	13.850	13.980	13.640	13.820	13.820	569,010
2024-05-17	13.440	13.880	13.380	13.850	13.850	729,210
2024-05-16	13.260	13.590	13.250	13.450	13.450	543,774
2024-05-15	13.100	13.420	13.060	13.200	13.200	439,411
2024-05-14	13.130	13.520	13.000	13.330	13.330	890,552
2024-05-13	13.320	13.430	12.830	13.010	13.010	795,944
2024-05-10	13.850	14.000	13.410	13.480	13.480	827,538
2024-05-09	13.890	14.030	13.820	13.850	13.850	921,464
2024-05-08	14.090	14.090	13.860	13.890	13.890	788,860
2024-05-07	13.820	14.050	13.750	13.970	13.970	1,041,330
2024-05-06	13.600	14.070	13.600	13.940	13.940	1,901,646
2024-04-30	14.130	14.300	13.310	13.500	13.500	2,281,601
2024-04-29	13.460	14.280	13.450	14.210	14.210	1,551,293

← NewerPage 10 of 20 · 1,162 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.