Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	106.29	113.00	104.07	108.40	108.40	13,718,094
2026-04-21	115.07	115.60	104.00	105.78	105.78	16,448,636
2026-04-20	121.63	121.63	110.00	116.66	116.66	23,703,965
2026-04-17	96.030	101.36	96.030	101.36	101.36	4,920,838
2026-04-16	69.420	84.470	69.420	84.470	84.470	7,790,167
2026-04-15	66.900	73.340	66.900	70.390	70.390	4,618,234
2026-04-14	62.520	70.250	61.970	66.490	66.490	4,937,549
2026-04-13	62.180	62.180	60.410	60.770	60.770	1,357,271
2026-04-10	63.180	64.180	61.110	62.180	62.180	1,646,791
2026-04-09	63.300	64.650	62.510	63.180	63.180	1,235,559
2026-04-08	63.100	64.880	62.500	64.290	64.290	1,347,398
2026-04-07	59.630	62.190	59.630	61.400	61.400	1,000,855
2026-04-03	60.600	61.180	59.200	60.000	60.000	952,028
2026-04-02	62.900	62.900	60.000	60.600	60.600	1,521,457
2026-04-01	62.600	63.630	62.000	63.040	63.040	1,138,967
2026-03-31	62.350	64.790	60.880	60.950	60.950	1,483,773
2026-03-30	61.490	62.990	61.120	62.900	62.900	1,261,458
2026-03-27	63.770	64.980	63.000	63.380	63.380	1,638,290
2026-03-26	62.840	67.570	61.610	64.990	64.990	3,072,915
2026-03-25	61.970	63.200	61.000	62.860	62.860	1,719,896
2026-03-24	60.130	61.750	59.060	61.100	61.100	2,570,712
2026-03-23	61.000	61.340	56.300	57.100	57.100	2,634,065
2026-03-20	63.530	63.990	60.750	61.440	61.440	2,188,262
2026-03-19	68.000	68.990	60.280	61.980	61.980	3,468,964
2026-03-18	67.220	69.370	67.110	69.220	69.220	1,003,703
2026-03-17	68.060	69.080	66.900	67.180	67.180	1,354,767
2026-03-16	69.000	69.200	66.650	68.000	68.000	1,632,845
2026-03-13	70.780	71.630	69.160	69.270	69.270	1,408,080
2026-03-12	72.800	74.840	70.400	71.150	71.150	2,032,374
2026-03-11	75.000	77.750	73.200	73.200	73.200	3,201,776
2026-03-10	74.500	76.580	74.000	74.880	74.880	1,889,186
2026-03-09	71.090	74.580	69.000	74.020	74.020	2,633,073
2026-03-06	75.220	75.220	72.000	73.380	73.380	1,198,606
2026-03-05	74.000	76.880	73.400	73.990	73.990	2,588,573
2026-03-04	71.500	73.800	71.500	73.000	73.000	1,237,420
2026-03-03	76.980	77.430	71.800	71.900	71.900	2,574,552
2026-03-02	75.180	78.050	75.180	77.100	77.100	2,379,231
2026-02-27	76.500	80.500	75.910	77.690	77.690	3,375,221
2026-02-26	74.140	76.740	73.500	76.350	76.350	2,920,390
2026-02-25	72.210	74.470	71.000	74.330	74.330	2,394,994
2026-02-24	73.000	73.000	68.650	72.510	72.510	2,534,256
2026-02-13	74.250	74.890	71.550	71.960	71.960	3,074,021
2026-02-12	66.850	74.020	66.500	73.030	73.030	4,361,168
2026-02-11	66.950	68.270	66.200	66.300	66.300	1,284,221
2026-02-10	67.760	69.240	66.800	66.950	66.950	1,691,093
2026-02-09	68.230	68.990	66.300	67.880	67.880	1,410,471
2026-02-06	66.820	69.170	66.000	66.860	66.860	2,252,853
2026-02-05	66.100	68.280	65.960	67.640	67.640	1,820,183
2026-02-04	69.870	70.000	65.900	66.520	66.520	2,832,278
2026-02-03	67.420	70.700	67.420	70.180	70.180	1,987,110
2026-02-02	69.000	70.900	67.300	67.420	67.420	2,160,780
2026-01-30	71.000	71.880	69.380	69.820	69.820	2,117,329
2026-01-29	74.000	74.990	70.680	71.320	71.320	3,556,768
2026-01-28	74.060	76.330	71.980	75.700	75.700	4,611,300
2026-01-27	70.300	73.300	68.060	72.640	72.640	2,753,051
2026-01-26	72.500	74.420	69.060	70.180	70.180	2,954,860
2026-01-23	71.490	73.920	71.320	72.450	72.450	2,893,489
2026-01-22	71.000	73.020	70.690	71.020	71.020	2,528,160
2026-01-21	74.000	74.780	71.280	71.940	71.940	5,242,495
2026-01-20	85.500	85.800	74.500	74.630	74.630	8,623,428

← NewerPage 3 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.