Bingo Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 76.220 | 78.900 | 66.580 | 77.220 | 77.220 | 6,282,991 |
| 2026-07-20 | 77.260 | 82.590 | 73.980 | 75.790 | 75.790 | 6,019,801 |
| 2026-07-17 | 86.000 | 86.200 | 75.060 | 75.180 | 75.180 | 5,450,324 |
| 2026-07-16 | 86.980 | 89.330 | 84.440 | 85.600 | 85.600 | 3,028,268 |
| 2026-07-15 | 89.680 | 91.500 | 86.500 | 88.060 | 88.060 | 2,796,070 |
| 2026-07-14 | 90.990 | 90.990 | 84.330 | 88.970 | 88.970 | 3,663,674 |
| 2026-07-13 | 97.000 | 99.620 | 88.870 | 89.050 | 89.050 | 4,774,206 |
| 2026-07-10 | 95.000 | 99.500 | 93.000 | 93.500 | 93.500 | 4,813,984 |
| 2026-07-09 | 97.340 | 97.340 | 85.730 | 94.360 | 94.360 | 6,704,256 |
| 2026-07-08 | 93.140 | 98.620 | 91.300 | 96.390 | 96.390 | 5,223,272 |
| 2026-07-07 | 98.000 | 98.000 | 91.700 | 92.650 | 92.650 | 5,227,246 |
| 2026-07-06 | 99.280 | 101.84 | 95.600 | 98.110 | 98.110 | 5,111,622 |
| 2026-07-03 | 107.00 | 112.50 | 99.330 | 100.13 | 100.13 | 7,359,604 |
| 2026-07-02 | 99.270 | 114.00 | 98.500 | 106.98 | 106.98 | 9,475,509 |
| 2026-07-01 | 102.51 | 106.98 | 99.880 | 104.09 | 104.09 | 7,762,438 |
| 2026-06-30 | 98.000 | 104.87 | 96.440 | 102.69 | 102.69 | 6,574,578 |
| 2026-06-29 | 97.000 | 102.00 | 94.120 | 96.460 | 96.460 | 4,858,399 |
| 2026-06-26 | 101.02 | 103.90 | 96.060 | 97.990 | 97.990 | 6,936,008 |
| 2026-06-25 | 106.18 | 108.59 | 100.76 | 106.00 | 106.00 | 10,345,355 |
| 2026-06-24 | 101.51 | 114.50 | 96.200 | 108.60 | 108.60 | 12,031,082 |
| 2026-06-23 | 99.000 | 106.50 | 98.060 | 103.68 | 103.68 | 11,830,289 |
| 2026-06-22 | 99.910 | 106.66 | 97.310 | 100.37 | 100.37 | 10,217,099 |
| 2026-06-18 | 85.200 | 102.30 | 83.760 | 102.30 | 102.30 | 11,860,470 |
| 2026-06-17 | 84.640 | 85.940 | 81.150 | 85.250 | 85.250 | 6,087,360 |
| 2026-06-16 | 83.030 | 86.300 | 81.820 | 85.360 | 85.360 | 5,390,885 |
| 2026-06-15 | 81.000 | 86.000 | 81.000 | 83.030 | 83.030 | 7,474,373 |
| 2026-06-12 | 92.610 | 94.610 | 80.000 | 81.070 | 81.070 | 12,217,355 |
| 2026-06-11 | 89.000 | 98.160 | 89.000 | 91.170 | 91.170 | 10,673,022 |
| 2026-06-10 | 81.000 | 97.680 | 80.000 | 94.080 | 94.080 | 13,179,075 |
| 2026-06-09 | 81.750 | 83.030 | 80.910 | 81.920 | 81.920 | 3,989,597 |
| 2026-06-08 | 80.400 | 85.500 | 78.990 | 80.700 | 80.700 | 5,583,349 |
| 2026-06-05 | 85.490 | 85.550 | 82.590 | 84.220 | 84.220 | 4,220,548 |
| 2026-06-04 | 83.060 | 86.460 | 80.330 | 84.990 | 84.990 | 6,639,807 |
| 2026-06-03 | 82.200 | 89.000 | 82.200 | 83.860 | 83.860 | 8,361,205 |
| 2026-06-02 | 82.000 | 86.990 | 81.150 | 83.830 | 83.830 | 7,170,797 |
| 2026-06-01 | 77.110 | 84.650 | 75.700 | 80.610 | 80.610 | 7,417,974 |
| 2026-05-29 | 81.000 | 82.720 | 75.910 | 76.500 | 76.500 | 4,150,633 |
| 2026-05-28 | 81.080 | 81.310 | 78.490 | 80.200 | 80.200 | 3,902,045 |
| 2026-05-27 | 85.620 | 85.670 | 80.180 | 81.000 | 81.000 | 3,752,724 |
| 2026-05-26 | 87.820 | 88.660 | 83.290 | 85.280 | 85.280 | 5,316,767 |
| 2026-05-25 | 91.000 | 91.060 | 87.200 | 88.630 | 88.630 | 4,038,024 |
| 2026-05-22 | 91.280 | 91.280 | 89.080 | 90.050 | 90.050 | 3,892,035 |
| 2026-05-21 | 97.370 | 98.290 | 89.290 | 89.500 | 89.500 | 6,337,988 |
| 2026-05-20 | 99.080 | 99.940 | 95.030 | 95.700 | 95.700 | 5,466,376 |
| 2026-05-19 | 100.27 | 100.42 | 94.680 | 99.080 | 99.080 | 7,739,501 |
| 2026-05-18 | 101.43 | 105.20 | 99.010 | 100.38 | 100.38 | 5,313,239 |
| 2026-05-15 | 106.87 | 108.17 | 98.490 | 100.64 | 100.64 | 10,363,872 |
| 2026-05-14 | 111.06 | 116.80 | 108.90 | 108.91 | 108.91 | 9,112,608 |
| 2026-05-13 | 112.44 | 112.44 | 105.00 | 109.06 | 109.06 | 8,783,836 |
| 2026-05-12 | 114.69 | 115.99 | 110.70 | 113.58 | 113.58 | 10,578,366 |
| 2026-05-11 | 134.13 | 136.30 | 106.38 | 116.43 | 116.43 | 20,329,399 |
| 2026-05-08 | 131.99 | 139.99 | 131.00 | 132.98 | 132.98 | 5,974,586 |
| 2026-05-07 | 134.99 | 141.00 | 126.96 | 138.46 | 138.46 | 10,695,429 |
| 2026-05-06 | 146.00 | 146.00 | 132.63 | 138.00 | 138.00 | 11,283,199 |
| 2026-04-30 | 140.00 | 147.00 | 135.11 | 143.55 | 143.55 | 10,041,916 |
| 2026-04-29 | 127.49 | 138.23 | 121.99 | 135.20 | 135.20 | 8,845,915 |
| 2026-04-28 | 128.00 | 133.00 | 125.67 | 128.63 | 128.63 | 7,207,044 |
| 2026-04-27 | 118.63 | 124.68 | 114.09 | 122.74 | 122.74 | 9,609,264 |
| 2026-04-24 | 117.44 | 120.80 | 113.31 | 120.80 | 120.80 | 14,574,838 |
| 2026-04-23 | 109.45 | 117.41 | 108.00 | 115.50 | 115.50 | 16,378,589 |
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.