Bingo Software Co Ltd historical data

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

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

← NewerPage 4 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.