Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.130	20.230	19.630	19.950	19.950	1,920,178
2023-10-27	20.210	20.670	19.810	20.400	20.400	2,038,943
2023-10-26	19.660	20.390	19.580	20.200	20.200	999,526
2023-10-25	19.070	20.230	18.970	19.770	19.770	1,274,461
2023-10-24	18.620	19.150	18.300	19.020	19.020	906,277
2023-10-23	19.000	19.010	18.310	18.420	18.420	982,450
2023-10-20	19.430	19.630	18.960	19.030	19.030	1,068,871
2023-10-19	19.460	20.170	19.150	19.430	19.430	1,157,875
2023-10-18	19.890	19.980	19.280	19.500	19.500	1,278,964
2023-10-17	20.080	20.280	19.970	20.130	20.130	884,371
2023-10-16	20.370	20.370	19.810	19.980	19.980	1,236,350
2023-10-13	20.350	20.350	19.900	20.150	20.150	1,121,349
2023-10-12	20.580	20.760	20.400	20.460	20.460	955,984
2023-10-11	20.590	20.950	20.220	20.580	20.580	1,004,430
2023-10-10	20.530	20.680	20.420	20.510	20.510	947,021
2023-10-09	20.660	20.660	20.330	20.430	20.430	1,063,414
2023-09-28	20.380	20.700	20.340	20.540	20.540	880,079
2023-09-27	20.630	20.660	20.220	20.370	20.370	1,105,988
2023-09-26	20.000	20.760	20.000	20.640	20.640	1,433,848
2023-09-25	20.560	20.730	20.050	20.150	20.150	1,423,899
2023-09-22	20.090	20.630	19.890	20.560	20.560	1,409,778
2023-09-21	19.860	20.250	19.830	20.050	20.050	1,357,327
2023-09-20	19.890	20.290	19.890	19.980	19.980	1,534,290
2023-09-19	20.230	20.350	19.990	20.070	20.070	1,005,103
2023-09-18	20.390	20.560	20.020	20.380	20.380	1,335,210
2023-09-15	20.450	20.560	20.130	20.170	20.170	1,350,683
2023-09-14	20.950	20.950	20.250	20.410	20.410	1,320,503
2023-09-13	21.600	21.600	20.690	20.860	20.860	1,504,496
2023-09-12	21.870	21.930	21.490	21.690	21.690	1,141,840
2023-09-11	22.070	22.110	21.510	21.900	21.900	1,618,451
2023-09-08	21.690	22.090	21.260	21.770	21.770	1,479,967
2023-09-07	22.250	22.570	21.670	21.710	21.710	2,127,555
2023-09-06	21.590	22.550	20.990	22.480	22.480	3,385,756
2023-09-05	21.610	21.790	21.270	21.380	21.380	1,761,091
2023-09-04	22.120	22.420	21.270	21.640	21.640	2,475,253
2023-09-01	22.510	23.190	22.070	22.190	22.190	1,881,308
2023-08-31	22.850	23.140	22.500	22.680	22.680	3,065,505
2023-08-30	21.710	23.200	21.260	22.960	22.960	4,905,796
2023-08-29	19.850	21.850	19.810	21.700	21.700	4,355,342
2023-08-28	21.330	21.330	19.700	19.810	19.810	2,946,431
2023-08-25	21.250	21.330	19.770	19.930	19.930	2,463,762
2023-08-24	21.980	22.200	21.270	21.350	21.350	2,802,038
2023-08-23	22.170	22.300	21.720	21.900	21.900	2,211,258
2023-08-22	21.440	22.630	21.180	22.350	22.350	3,349,983
2023-08-21	21.380	22.250	21.030	21.540	21.540	2,197,074
2023-08-18	21.040	21.960	21.040	21.480	21.480	2,373,685
2023-08-17	20.600	21.320	20.280	21.210	21.210	1,364,653
2023-08-16	21.310	21.310	20.500	20.560	20.560	1,830,392
2023-08-15	21.380	21.980	21.100	21.430	21.430	1,045,931
2023-08-14	21.290	21.830	21.100	21.770	21.770	932,666
2023-08-11	22.020	22.070	21.390	21.410	21.410	742,162
2023-08-10	21.870	22.280	21.800	21.920	21.920	663,692
2023-08-09	22.290	22.490	21.660	21.960	21.960	1,001,906
2023-08-08	22.350	22.530	22.010	22.080	22.080	1,171,998
2023-08-07	22.690	22.980	22.260	22.350	22.350	1,734,147
2023-08-04	21.450	23.050	21.300	22.680	22.680	3,178,382
2023-08-03	21.390	21.470	21.180	21.400	21.400	949,879
2023-08-02	21.230	21.620	21.140	21.550	21.550	1,016,773
2023-08-01	21.330	21.490	21.090	21.280	21.280	944,958
2023-07-31	21.550	21.830	21.300	21.390	21.390	1,285,310

← NewerPage 13 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.