Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.880	39.880	38.020	39.600	39.600	4,696,462
2025-10-22	36.200	39.500	36.200	38.880	38.880	6,796,901
2025-10-21	35.900	36.780	35.330	36.160	36.160	3,185,870
2025-10-20	34.280	35.470	34.060	35.350	35.350	2,343,894
2025-10-17	35.070	35.370	33.790	33.950	33.950	2,520,612
2025-10-16	35.550	36.350	34.680	35.190	35.190	3,547,144
2025-10-15	34.850	36.270	33.780	35.850	35.850	4,309,179
2025-10-14	33.500	35.410	33.000	34.770	34.770	5,147,936
2025-10-13	31.990	34.050	31.070	33.150	33.150	2,553,325
2025-10-10	33.780	33.790	32.800	32.840	32.840	1,684,184
2025-10-09	33.280	34.160	33.100	33.780	33.780	2,409,431
2025-09-30	32.220	33.850	32.000	33.300	33.300	2,827,871
2025-09-29	31.480	32.390	31.080	32.000	32.000	1,908,678
2025-09-26	32.510	32.790	31.570	31.620	31.620	1,547,614
2025-09-25	31.710	32.680	31.520	32.380	32.380	2,355,624
2025-09-24	31.400	32.150	31.240	31.710	31.710	1,729,470
2025-09-23	32.190	32.810	31.050	31.560	31.560	1,799,082
2025-09-22	31.510	32.900	31.510	32.370	32.370	1,585,507
2025-09-19	32.080	32.570	31.320	31.500	31.500	1,617,983
2025-09-18	32.540	33.470	31.890	32.170	32.170	2,468,042
2025-09-17	32.540	32.960	32.170	32.740	32.740	1,440,335
2025-09-16	32.300	32.720	31.630	32.600	32.600	1,563,518
2025-09-15	32.870	33.730	32.200	32.390	32.390	2,568,382
2025-09-12	32.800	33.400	32.390	32.870	32.870	2,866,061
2025-09-11	32.340	33.440	31.900	32.800	32.800	3,482,352
2025-09-10	31.600	32.370	31.500	32.090	32.090	1,797,269
2025-09-09	31.660	31.970	31.030	31.320	31.320	1,488,058
2025-09-08	31.450	32.290	31.360	32.080	32.080	1,997,714
2025-09-05	30.920	31.520	30.440	31.440	31.440	2,347,866
2025-09-04	32.050	32.400	30.000	30.770	30.770	3,348,120
2025-09-03	33.550	33.640	32.000	32.080	32.080	2,979,124
2025-09-02	35.330	35.480	33.000	33.440	33.440	4,531,985
2025-09-01	36.130	36.750	35.310	35.480	35.480	3,458,032
2025-08-29	37.000	37.070	35.550	36.080	36.080	4,010,630
2025-08-28	36.810	37.190	35.550	37.190	37.190	5,670,785
2025-08-27	37.400	38.880	36.300	37.210	37.210	8,557,762
2025-08-26	37.990	38.250	36.350	37.400	37.400	8,562,468
2025-08-25	44.000	44.000	37.000	37.410	37.410	14,412,289
2025-08-22	33.470	39.430	33.470	39.430	39.430	10,532,753
2025-08-21	33.500	34.030	32.600	32.860	32.860	2,835,039
2025-08-20	33.470	33.800	32.360	33.410	33.410	4,178,190
2025-08-19	34.580	35.450	33.690	34.150	34.150	5,150,794
2025-08-18	32.180	34.280	32.060	34.260	34.260	7,377,206
2025-08-15	31.370	32.720	31.220	32.110	32.110	3,282,433
2025-08-14	33.580	33.580	31.370	31.370	31.370	4,058,442
2025-08-13	31.720	34.200	31.310	32.670	32.670	6,789,194
2025-08-12	31.720	34.330	30.800	32.970	32.970	7,885,556
2025-08-11	30.500	32.320	30.500	31.730	31.730	3,116,611
2025-08-08	32.540	32.550	30.750	30.810	30.810	3,817,561
2025-08-07	32.490	33.400	32.010	32.470	32.470	2,834,500
2025-08-06	31.940	32.930	31.940	32.390	32.390	2,933,452
2025-08-05	34.100	34.100	31.300	32.270	32.270	5,266,621
2025-08-04	31.680	35.450	31.300	33.170	33.170	7,821,177
2025-08-01	29.990	31.600	29.380	31.010	31.010	5,857,735
2025-07-31	28.400	29.440	28.400	28.820	28.820	2,295,604
2025-07-30	28.500	29.000	28.260	28.400	28.400	2,164,070
2025-07-29	29.120	29.360	28.370	28.870	28.870	3,010,125
2025-07-28	31.160	31.330	28.860	28.930	28.930	5,329,799
2025-07-25	30.250	31.150	30.100	31.110	31.110	2,697,043
2025-07-24	29.810	30.550	29.810	30.250	30.250	1,554,468

← NewerPage 5 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.