Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	21.550	21.830	21.300	21.390	21.390	1,285,310
2023-07-28	21.720	21.720	21.220	21.410	21.410	1,542,557
2023-07-27	22.130	22.250	21.630	21.720	21.720	873,877
2023-07-26	22.500	22.500	21.870	22.130	22.130	773,404
2023-07-25	22.030	22.620	21.900	22.290	22.290	1,144,468
2023-07-24	22.210	22.460	21.740	21.780	21.780	1,143,927
2023-07-21	23.000	23.080	22.170	22.300	22.300	1,010,733
2023-07-20	23.720	23.900	23.010	23.020	23.020	877,320
2023-07-19	23.210	23.980	23.210	23.690	23.690	1,547,032
2023-07-18	23.990	24.290	23.480	23.680	23.680	1,401,354
2023-07-17	23.620	24.660	23.500	23.990	23.990	3,368,996
2023-07-14	22.180	24.020	21.960	23.320	23.320	3,481,823
2023-07-13	21.680	22.150	21.540	22.020	22.020	1,175,413
2023-07-12	22.590	22.590	21.570	21.690	21.690	1,490,691
2023-07-11	22.860	22.860	22.420	22.510	22.510	1,357,414
2023-07-10	23.220	23.220	22.740	22.840	22.840	1,148,658
2023-07-07	23.940	24.020	22.950	23.150	23.150	2,224,434
2023-07-06	24.440	24.750	23.900	23.970	23.970	1,530,770
2023-07-05	25.170	25.540	24.410	24.420	24.420	1,882,634
2023-07-04	24.450	25.840	24.200	25.340	25.210	2,806,090
2023-07-03	24.830	25.040	23.930	24.370	24.245	1,363,595
2023-06-30	24.810	25.050	24.280	24.830	24.703	1,989,170
2023-06-29	24.210	25.150	23.850	24.810	24.683	2,048,553
2023-06-28	24.740	24.740	23.420	24.460	24.335	1,402,410
2023-06-27	24.700	24.890	24.300	24.810	24.683	1,348,399
2023-06-26	25.510	26.120	24.500	24.550	24.424	1,822,866
2023-06-21	27.250	27.250	25.750	25.850	25.717	2,193,484
2023-06-20	27.510	27.510	26.710	27.240	27.100	1,325,096
2023-06-19	26.840	27.860	26.620	27.400	27.260	2,219,210
2023-06-16	26.320	27.020	26.150	26.650	26.513	1,895,828
2023-06-15	27.210	27.690	26.340	26.590	26.454	2,685,152
2023-06-14	27.770	28.240	27.050	27.320	27.180	2,190,760
2023-06-13	27.140	28.060	26.500	27.690	27.548	2,553,769
2023-06-12	26.900	27.570	26.500	27.300	27.160	2,965,979
2023-06-09	25.900	26.990	25.660	26.910	26.772	2,951,823
2023-06-08	26.460	26.570	25.410	25.930	25.797	1,410,172
2023-06-07	25.970	26.600	25.530	26.250	26.115	1,483,942
2023-06-06	26.500	26.860	25.740	25.910	25.777	1,562,323
2023-06-05	26.230	27.200	26.160	26.610	26.474	2,133,181
2023-06-02	26.190	26.840	25.860	26.310	26.175	2,829,257
2023-06-01	25.160	26.580	24.520	25.950	25.817	3,675,434
2023-05-31	24.110	25.180	24.100	24.880	24.752	2,664,343
2023-05-30	23.900	24.360	23.490	24.140	24.016	1,612,159
2023-05-29	23.750	24.320	23.650	24.020	23.897	1,595,206
2023-05-26	23.460	23.870	23.270	23.660	23.539	1,257,253
2023-05-25	23.610	23.910	22.890	23.460	23.340	1,825,012
2023-05-24	23.590	23.800	23.370	23.610	23.489	1,000,139
2023-05-23	23.470	23.950	23.280	23.610	23.489	1,265,195
2023-05-22	23.760	23.950	23.230	23.710	23.588	1,496,910
2023-05-19	23.810	24.080	23.530	23.760	23.638	1,052,806
2023-05-18	23.990	23.990	23.580	23.880	23.758	1,164,764
2023-05-17	23.060	23.920	23.000	23.720	23.598	1,093,635
2023-05-16	23.660	24.000	23.200	23.260	23.141	1,305,900
2023-05-15	24.080	24.080	23.200	23.670	23.549	1,715,299
2023-05-12	24.440	24.600	23.820	23.880	23.758	1,704,869
2023-05-11	24.560	25.140	24.400	24.440	24.315	1,426,891
2023-05-10	24.690	25.350	24.430	24.710	24.583	1,714,357
2023-05-09	25.380	25.690	24.610	24.690	24.563	1,696,123
2023-05-08	26.210	26.210	24.750	25.350	25.220	3,115,043
2023-05-05	24.480	26.130	24.310	25.840	25.708	3,867,898

← NewerPage 14 of 20 · 1,163 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.