Bingo Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.600 | 13.780 | 13.220 | 13.460 | 13.460 | 1,371,632 |
| 2024-04-25 | 13.350 | 13.730 | 13.040 | 13.520 | 13.520 | 1,254,989 |
| 2024-04-24 | 12.500 | 13.290 | 12.480 | 13.260 | 13.260 | 1,439,896 |
| 2024-04-23 | 12.450 | 12.710 | 12.220 | 12.510 | 12.510 | 1,293,600 |
| 2024-04-22 | 12.250 | 12.620 | 12.050 | 12.340 | 12.340 | 920,402 |
| 2024-04-19 | 13.020 | 13.020 | 12.340 | 12.500 | 12.500 | 970,160 |
| 2024-04-18 | 12.450 | 13.080 | 12.300 | 12.850 | 12.850 | 1,599,653 |
| 2024-04-17 | 11.980 | 12.490 | 11.860 | 12.490 | 12.490 | 1,802,557 |
| 2024-04-16 | 13.100 | 13.110 | 11.350 | 11.430 | 11.430 | 2,377,366 |
| 2024-04-15 | 13.800 | 14.070 | 13.130 | 13.190 | 13.190 | 1,684,677 |
| 2024-04-12 | 14.350 | 14.710 | 13.810 | 13.900 | 13.900 | 1,122,366 |
| 2024-04-11 | 14.060 | 14.380 | 14.050 | 14.200 | 14.200 | 746,846 |
| 2024-04-10 | 14.560 | 14.560 | 14.020 | 14.140 | 14.140 | 826,914 |
| 2024-04-09 | 14.210 | 14.710 | 14.160 | 14.700 | 14.700 | 1,270,747 |
| 2024-04-08 | 14.740 | 14.790 | 14.160 | 14.250 | 14.250 | 1,526,735 |
| 2024-04-03 | 14.840 | 14.970 | 14.410 | 14.900 | 14.900 | 1,526,289 |
| 2024-04-02 | 14.820 | 14.820 | 14.440 | 14.740 | 14.740 | 1,178,390 |
| 2024-04-01 | 14.470 | 14.880 | 14.350 | 14.810 | 14.810 | 1,467,979 |
| 2024-03-29 | 13.970 | 14.450 | 13.920 | 14.450 | 14.450 | 806,047 |
| 2024-03-28 | 13.710 | 14.280 | 13.630 | 14.110 | 14.110 | 1,298,088 |
| 2024-03-27 | 14.290 | 14.340 | 13.730 | 13.750 | 13.750 | 1,122,620 |
| 2024-03-26 | 14.940 | 14.980 | 14.010 | 14.350 | 14.350 | 1,650,006 |
| 2024-03-25 | 15.440 | 15.740 | 14.860 | 14.900 | 14.900 | 1,368,121 |
| 2024-03-22 | 15.800 | 15.880 | 15.110 | 15.540 | 15.540 | 1,470,977 |
| 2024-03-21 | 15.610 | 15.920 | 15.310 | 15.800 | 15.800 | 1,323,267 |
| 2024-03-20 | 15.210 | 15.650 | 15.200 | 15.610 | 15.610 | 1,171,840 |
| 2024-03-19 | 15.180 | 15.510 | 15.090 | 15.270 | 15.270 | 1,252,548 |
| 2024-03-18 | 14.790 | 15.270 | 14.620 | 15.220 | 15.220 | 1,567,781 |
| 2024-03-15 | 14.350 | 14.800 | 14.120 | 14.800 | 14.800 | 1,199,420 |
| 2024-03-14 | 14.610 | 14.680 | 14.100 | 14.360 | 14.360 | 830,367 |
| 2024-03-13 | 14.500 | 14.960 | 14.430 | 14.640 | 14.640 | 1,723,842 |
| 2024-03-12 | 13.990 | 14.600 | 13.780 | 14.370 | 14.370 | 2,067,020 |
| 2024-03-11 | 13.590 | 13.830 | 13.420 | 13.820 | 13.820 | 1,181,803 |
| 2024-03-08 | 13.530 | 13.750 | 13.440 | 13.660 | 13.660 | 797,126 |
| 2024-03-07 | 13.870 | 14.000 | 13.470 | 13.480 | 13.480 | 795,644 |
| 2024-03-06 | 13.770 | 14.000 | 13.510 | 13.790 | 13.790 | 1,059,490 |
| 2024-03-05 | 14.290 | 14.290 | 13.650 | 13.800 | 13.800 | 1,361,377 |
| 2024-03-04 | 14.020 | 14.330 | 13.720 | 14.310 | 14.310 | 1,892,863 |
| 2024-03-01 | 13.650 | 14.050 | 13.550 | 14.020 | 14.020 | 1,942,648 |
| 2024-02-29 | 13.080 | 13.700 | 13.020 | 13.650 | 13.650 | 2,593,386 |
| 2024-02-28 | 15.020 | 15.600 | 13.100 | 13.200 | 13.200 | 3,610,497 |
| 2024-02-27 | 14.230 | 15.020 | 14.080 | 15.000 | 15.000 | 1,485,557 |
| 2024-02-26 | 14.530 | 14.880 | 14.180 | 14.290 | 14.290 | 2,403,036 |
| 2024-02-23 | 13.450 | 14.450 | 13.300 | 14.390 | 14.390 | 2,472,582 |
| 2024-02-22 | 12.430 | 13.420 | 12.430 | 13.320 | 13.320 | 1,826,149 |
| 2024-02-21 | 12.110 | 12.920 | 12.110 | 12.510 | 12.510 | 1,573,627 |
| 2024-02-20 | 12.220 | 12.430 | 11.830 | 12.250 | 12.250 | 1,416,499 |
| 2024-02-19 | 11.590 | 12.490 | 11.500 | 12.100 | 12.100 | 2,818,870 |
| 2024-02-08 | 9.390 | 11.200 | 9.300 | 11.160 | 11.160 | 2,937,075 |
| 2024-02-07 | 10.300 | 10.300 | 9.150 | 9.400 | 9.400 | 3,598,307 |
| 2024-02-06 | 10.470 | 10.730 | 9.330 | 10.190 | 10.190 | 2,794,737 |
| 2024-02-05 | 12.480 | 12.480 | 10.210 | 10.470 | 10.470 | 2,804,072 |
| 2024-02-02 | 14.070 | 14.070 | 12.190 | 12.560 | 12.560 | 2,218,784 |
| 2024-02-01 | 13.700 | 13.770 | 13.100 | 13.410 | 13.410 | 1,512,628 |
| 2024-01-31 | 14.830 | 15.290 | 13.600 | 13.610 | 13.610 | 2,137,621 |
| 2024-01-30 | 15.460 | 15.490 | 14.900 | 14.920 | 14.920 | 820,962 |
| 2024-01-29 | 16.780 | 16.780 | 15.450 | 15.460 | 15.460 | 1,307,091 |
| 2024-01-26 | 16.400 | 16.770 | 16.250 | 16.360 | 16.360 | 1,098,929 |
| 2024-01-25 | 15.500 | 16.490 | 15.380 | 16.420 | 16.420 | 1,405,307 |
| 2024-01-24 | 15.500 | 15.800 | 14.850 | 15.500 | 15.500 | 1,139,663 |
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.