Bingo Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 87.000 | 88.410 | 83.500 | 84.450 | 84.450 | 4,451,748 |
| 2026-01-16 | 87.000 | 93.380 | 84.520 | 86.450 | 86.450 | 6,641,634 |
| 2026-01-15 | 83.230 | 88.450 | 81.850 | 86.650 | 86.650 | 4,792,768 |
| 2026-01-14 | 83.970 | 86.800 | 79.010 | 85.150 | 85.150 | 6,656,178 |
| 2026-01-13 | 80.800 | 88.300 | 80.400 | 84.000 | 84.000 | 5,703,777 |
| 2026-01-12 | 80.940 | 83.000 | 79.330 | 82.500 | 82.500 | 6,399,943 |
| 2026-01-09 | 76.000 | 81.820 | 73.700 | 81.170 | 81.170 | 7,944,842 |
| 2026-01-08 | 71.560 | 79.390 | 71.000 | 77.190 | 77.190 | 7,190,531 |
| 2026-01-07 | 69.440 | 74.500 | 69.440 | 72.280 | 72.280 | 5,597,726 |
| 2026-01-06 | 70.650 | 72.300 | 69.090 | 70.680 | 70.680 | 5,836,682 |
| 2026-01-05 | 65.230 | 72.200 | 65.230 | 70.500 | 70.500 | 7,029,152 |
| 2025-12-31 | 63.700 | 67.000 | 62.400 | 65.010 | 65.010 | 5,380,008 |
| 2025-12-30 | 65.000 | 66.210 | 63.010 | 63.860 | 63.860 | 3,821,569 |
| 2025-12-29 | 65.300 | 67.490 | 64.020 | 64.380 | 64.380 | 3,801,675 |
| 2025-12-26 | 65.480 | 66.970 | 64.600 | 65.820 | 65.820 | 3,174,095 |
| 2025-12-25 | 65.620 | 67.000 | 65.030 | 65.480 | 65.480 | 4,117,970 |
| 2025-12-24 | 64.770 | 66.200 | 64.420 | 65.600 | 65.600 | 3,250,015 |
| 2025-12-23 | 65.870 | 68.870 | 64.650 | 65.360 | 65.360 | 5,214,999 |
| 2025-12-22 | 64.200 | 67.660 | 64.200 | 65.900 | 65.900 | 4,376,176 |
| 2025-12-19 | 67.970 | 67.970 | 63.810 | 63.860 | 63.860 | 5,020,805 |
| 2025-12-18 | 67.000 | 69.150 | 65.810 | 67.800 | 67.800 | 4,963,238 |
| 2025-12-17 | 66.000 | 68.600 | 64.680 | 68.000 | 68.000 | 5,402,989 |
| 2025-12-16 | 70.000 | 72.600 | 66.000 | 66.420 | 66.420 | 6,641,056 |
| 2025-12-15 | 75.650 | 79.000 | 69.650 | 69.650 | 69.650 | 8,583,698 |
| 2025-12-12 | 70.980 | 80.190 | 70.240 | 74.900 | 74.900 | 11,351,528 |
| 2025-12-11 | 70.600 | 71.510 | 67.680 | 69.200 | 69.200 | 6,451,847 |
| 2025-12-10 | 72.640 | 76.930 | 70.500 | 70.600 | 70.600 | 10,072,837 |
| 2025-12-09 | 72.200 | 73.780 | 69.300 | 73.000 | 73.000 | 8,509,624 |
| 2025-12-08 | 70.880 | 74.880 | 68.480 | 74.420 | 74.420 | 8,076,258 |
| 2025-12-05 | 69.000 | 70.330 | 66.010 | 70.100 | 70.100 | 8,115,880 |
| 2025-12-04 | 74.730 | 75.750 | 64.000 | 68.810 | 68.810 | 12,450,784 |
| 2025-12-03 | 73.270 | 78.000 | 73.270 | 74.000 | 74.000 | 9,898,472 |
| 2025-12-02 | 80.000 | 80.700 | 72.900 | 73.010 | 73.010 | 11,306,121 |
| 2025-12-01 | 82.000 | 84.600 | 78.030 | 80.780 | 80.780 | 11,230,928 |
| 2025-11-28 | 81.930 | 84.560 | 76.880 | 81.830 | 81.830 | 13,486,456 |
| 2025-11-27 | 85.000 | 90.000 | 80.190 | 81.930 | 81.930 | 15,632,530 |
| 2025-11-26 | 77.000 | 84.370 | 73.280 | 83.980 | 83.980 | 20,163,554 |
| 2025-11-25 | 70.580 | 70.580 | 70.000 | 70.580 | 70.580 | 9,830,017 |
| 2025-11-24 | 58.820 | 58.820 | 58.820 | 58.820 | 58.820 | 1,501,304 |
| 2025-11-21 | 49.020 | 49.020 | 49.020 | 49.020 | 49.020 | 2,778,975 |
| 2025-11-20 | 41.800 | 44.360 | 39.800 | 40.850 | 40.850 | 6,656,023 |
| 2025-11-19 | 41.390 | 42.790 | 40.900 | 41.460 | 41.460 | 3,940,124 |
| 2025-11-18 | 43.170 | 43.170 | 40.880 | 41.400 | 41.400 | 6,176,374 |
| 2025-11-17 | 39.580 | 46.420 | 39.580 | 43.170 | 43.170 | 12,026,101 |
| 2025-11-14 | 38.210 | 39.500 | 37.860 | 38.680 | 38.680 | 4,440,292 |
| 2025-11-13 | 35.900 | 38.760 | 35.520 | 38.360 | 38.360 | 4,984,950 |
| 2025-11-12 | 35.050 | 36.370 | 34.720 | 36.100 | 36.100 | 3,384,618 |
| 2025-11-11 | 34.800 | 35.940 | 34.460 | 34.990 | 34.990 | 2,004,309 |
| 2025-11-10 | 33.880 | 35.590 | 33.710 | 34.720 | 34.720 | 2,282,351 |
| 2025-11-07 | 33.710 | 34.230 | 33.180 | 33.860 | 33.860 | 1,524,194 |
| 2025-11-06 | 34.050 | 34.490 | 33.410 | 34.030 | 34.030 | 1,645,459 |
| 2025-11-05 | 35.140 | 35.760 | 33.930 | 34.160 | 34.160 | 2,097,565 |
| 2025-11-04 | 36.640 | 37.100 | 35.500 | 35.790 | 35.790 | 2,600,176 |
| 2025-11-03 | 35.680 | 37.200 | 35.300 | 37.080 | 37.080 | 3,199,876 |
| 2025-10-31 | 35.180 | 35.920 | 35.000 | 35.200 | 35.200 | 1,715,557 |
| 2025-10-30 | 36.000 | 36.350 | 35.120 | 35.180 | 35.180 | 2,220,788 |
| 2025-10-29 | 37.780 | 37.980 | 36.100 | 36.300 | 36.300 | 2,570,337 |
| 2025-10-28 | 36.630 | 38.820 | 36.630 | 37.780 | 37.780 | 2,785,786 |
| 2025-10-27 | 39.500 | 39.980 | 37.320 | 38.560 | 38.560 | 4,077,769 |
| 2025-10-24 | 39.700 | 40.000 | 38.620 | 39.500 | 39.500 | 3,728,266 |
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.