Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.680	20.940	20.320	20.700	20.594	631,390
2022-11-02	20.500	21.060	20.370	20.890	20.783	893,290
2022-11-01	20.290	20.730	20.110	20.500	20.395	758,520
2022-10-31	19.660	20.850	19.380	20.390	20.285	1,045,083
2022-10-28	20.140	20.350	19.310	19.420	19.320	706,258
2022-10-27	19.960	21.100	19.960	19.960	19.858	1,186,281
2022-10-26	18.700	20.330	18.700	20.110	20.007	1,281,491
2022-10-25	18.940	19.180	18.410	18.690	18.594	323,808
2022-10-24	19.070	19.640	19.000	19.000	18.903	401,764
2022-10-21	19.250	19.250	18.830	19.150	19.052	333,025
2022-10-20	19.250	19.470	19.020	19.180	19.082	308,442
2022-10-19	19.300	19.430	18.960	19.260	19.161	496,542
2022-10-18	19.480	19.480	19.000	19.110	19.012	385,243
2022-10-17	18.980	19.500	18.960	19.360	19.261	559,348
2022-10-14	18.580	19.200	18.550	18.980	18.883	659,071
2022-10-13	17.740	18.750	17.630	18.660	18.564	657,150
2022-10-12	17.250	17.770	17.070	17.750	17.659	317,186
2022-10-11	17.170	17.330	16.910	17.270	17.181	246,500
2022-10-10	17.580	17.580	17.100	17.240	17.152	177,171
2022-09-30	17.590	17.780	17.490	17.580	17.490	123,421
2022-09-29	17.780	17.960	17.550	17.570	17.480	172,510
2022-09-28	18.060	18.090	17.530	17.730	17.639	165,702
2022-09-27	17.730	18.090	17.620	18.070	17.977	321,671
2022-09-26	18.300	18.560	17.700	17.840	17.749	191,246
2022-09-23	19.000	19.050	18.450	18.550	18.455	208,248
2022-09-22	18.880	19.290	18.880	19.000	18.903	129,199
2022-09-21	19.660	19.660	18.710	19.060	18.962	118,916
2022-09-20	18.960	19.090	18.810	18.980	18.883	85,512
2022-09-19	19.060	19.250	18.760	18.960	18.863	128,877
2022-09-16	19.580	19.680	19.040	19.050	18.952	135,317
2022-09-15	19.730	19.840	19.210	19.580	19.480	169,420
2022-09-14	19.530	19.860	19.530	19.800	19.698	176,526
2022-09-13	19.880	19.880	19.750	19.770	19.669	99,971
2022-09-09	19.660	19.800	19.590	19.680	19.579	132,886
2022-09-08	19.900	19.900	19.600	19.810	19.708	136,531
2022-09-07	19.900	19.910	19.720	19.820	19.718	126,509
2022-09-06	19.810	19.950	19.650	19.900	19.798	161,092
2022-09-05	19.800	19.940	19.530	19.810	19.708	172,809
2022-09-02	19.720	19.990	19.630	19.800	19.698	197,901
2022-09-01	19.770	19.910	19.550	19.630	19.529	178,224
2022-08-31	20.200	20.310	19.600	19.770	19.669	366,800
2022-08-30	20.590	20.680	20.170	20.340	20.236	287,558
2022-08-29	20.470	20.690	20.440	20.590	20.484	189,057
2022-08-26	20.700	20.850	20.490	20.710	20.604	212,188
2022-08-25	20.730	20.900	20.440	20.760	20.654	287,494
2022-08-24	21.430	21.430	20.720	20.900	20.793	353,024
2022-08-23	21.190	21.380	21.190	21.370	21.260	187,975
2022-08-22	21.330	21.350	21.110	21.250	21.141	263,681
2022-08-19	21.810	22.100	21.350	21.350	21.241	535,432
2022-08-18	21.650	21.970	21.520	21.810	21.698	367,523
2022-08-17	21.600	21.740	21.540	21.740	21.629	202,414
2022-08-16	21.890	21.890	21.630	21.650	21.539	278,218
2022-08-15	21.830	22.170	21.700	21.780	21.668	330,716
2022-08-12	22.020	22.550	21.880	21.930	21.818	407,118
2022-08-11	22.190	22.500	22.190	22.350	22.235	481,319
2022-08-10	21.820	22.350	21.820	22.150	22.036	673,177
2022-08-09	21.900	22.020	21.790	21.970	21.857	384,961
2022-08-08	21.740	21.970	21.670	21.920	21.808	493,486
2022-08-05	21.310	21.870	21.300	21.750	21.638	704,520
2022-08-04	21.000	21.360	20.620	21.260	21.151	372,791

← NewerPage 17 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.