Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.280	15.530	15.080	15.290	15.290	1,372,132
2024-01-22	16.610	16.780	15.220	15.480	15.480	2,083,647
2024-01-19	17.080	17.180	16.620	16.680	16.680	1,091,847
2024-01-18	17.170	17.470	16.540	17.010	17.010	1,350,235
2024-01-17	17.540	17.740	17.220	17.220	17.220	766,392
2024-01-16	17.560	17.780	17.370	17.670	17.670	954,277
2024-01-15	17.880	17.880	17.880	17.880	17.880	0
2024-01-12	18.150	18.320	17.840	17.880	17.880	743,466
2024-01-11	17.710	18.190	17.560	18.170	18.170	978,294
2024-01-10	17.980	18.070	17.460	17.650	17.650	1,227,174
2024-01-09	18.010	18.330	17.850	17.970	17.970	862,395
2024-01-08	18.470	18.470	17.880	17.900	17.900	950,122
2024-01-05	18.790	18.820	18.330	18.430	18.430	853,985
2024-01-04	19.040	19.140	18.690	18.700	18.700	939,075
2024-01-03	19.230	19.250	18.820	18.910	18.910	834,943
2024-01-02	19.090	19.260	18.980	19.190	19.190	1,167,885
2023-12-29	18.540	19.130	18.400	19.070	19.070	1,205,247
2023-12-28	18.030	18.630	17.720	18.530	18.530	1,564,874
2023-12-27	18.330	18.330	17.950	18.060	18.060	1,086,822
2023-12-26	18.700	18.700	17.950	18.140	18.140	1,512,634
2023-12-25	19.020	19.270	18.410	18.550	18.550	1,429,968
2023-12-22	19.580	19.800	19.010	19.020	19.020	1,096,258
2023-12-21	19.520	19.820	19.180	19.530	19.530	1,145,358
2023-12-20	19.860	19.960	19.620	19.670	19.670	1,094,837
2023-12-19	19.880	20.000	19.560	19.870	19.870	839,904
2023-12-18	19.970	20.330	19.700	19.750	19.750	1,860,005
2023-12-15	20.020	20.230	19.730	19.970	19.970	1,390,369
2023-12-14	20.100	20.340	19.910	19.930	19.930	1,303,616
2023-12-13	20.350	20.490	19.980	19.990	19.990	1,509,447
2023-12-12	20.540	20.700	20.250	20.430	20.430	1,740,922
2023-12-11	20.300	20.700	20.140	20.490	20.490	1,806,670
2023-12-08	20.860	21.210	20.490	20.560	20.560	1,651,679
2023-12-07	20.630	21.050	20.360	20.840	20.840	1,479,758
2023-12-06	20.350	20.870	20.140	20.520	20.520	1,415,921
2023-12-05	21.120	21.120	20.370	20.370	20.370	1,361,999
2023-12-04	20.890	21.480	20.800	21.120	21.120	1,376,748
2023-12-01	20.300	21.050	20.300	20.880	20.880	1,474,489
2023-11-30	20.890	20.890	20.170	20.490	20.490	1,421,466
2023-11-29	20.820	20.930	20.580	20.590	20.590	949,521
2023-11-28	20.900	21.040	20.400	20.870	20.870	1,429,533
2023-11-27	20.630	21.180	20.560	20.660	20.660	1,537,592
2023-11-24	21.350	21.350	20.560	20.630	20.630	1,281,649
2023-11-23	21.150	21.480	20.780	21.360	21.360	1,780,095
2023-11-22	21.330	21.700	21.090	21.100	21.100	1,395,632
2023-11-21	22.090	22.090	21.300	21.340	21.340	1,350,331
2023-11-20	21.240	21.790	21.240	21.770	21.770	1,626,184
2023-11-17	21.300	21.580	21.150	21.400	21.400	1,672,612
2023-11-16	21.210	21.790	21.080	21.480	21.480	2,213,608
2023-11-15	21.330	21.690	20.940	21.300	21.300	2,764,307
2023-11-14	20.920	21.280	20.880	21.210	21.210	3,025,785
2023-11-13	20.660	21.060	20.660	20.900	20.900	2,201,456
2023-11-10	20.860	21.010	20.560	20.610	20.610	1,086,477
2023-11-09	20.950	21.220	20.750	20.990	20.990	1,677,993
2023-11-08	20.610	21.130	20.610	20.950	20.950	1,406,752
2023-11-07	20.590	20.840	20.430	20.700	20.700	1,376,152
2023-11-06	20.190	20.570	20.090	20.550	20.550	967,111
2023-11-03	19.920	20.500	19.810	20.190	20.190	1,180,797
2023-11-02	20.000	20.190	19.710	19.710	19.710	767,877
2023-11-01	19.920	20.150	19.720	20.000	20.000	1,113,936
2023-10-31	19.950	20.080	19.700	19.810	19.810	820,970

← NewerPage 12 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.