Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	30.030	30.690	29.600	30.150	30.150	1,146,793
2025-07-22	30.480	30.760	29.780	30.050	30.050	1,529,763
2025-07-21	30.550	30.940	30.450	30.480	30.480	1,453,570
2025-07-18	30.700	31.200	30.320	30.610	30.610	2,248,407
2025-07-17	31.260	33.000	30.770	31.050	31.050	3,706,419
2025-07-16	31.840	32.600	31.020	31.260	31.260	2,040,181
2025-07-15	31.510	31.810	31.010	31.810	31.810	1,270,896
2025-07-14	32.140	32.200	31.290	31.420	31.420	1,396,845
2025-07-11	32.020	32.330	31.500	32.040	32.040	1,574,369
2025-07-10	32.510	32.510	31.420	32.110	32.110	1,458,810
2025-07-09	32.960	33.400	32.350	32.400	32.400	1,875,616
2025-07-08	30.880	33.990	30.600	32.920	32.920	3,482,199
2025-07-07	30.510	31.600	30.500	30.880	30.880	1,041,404
2025-07-04	30.890	31.350	30.610	30.820	30.820	1,158,938
2025-07-03	30.590	31.250	30.220	31.070	31.070	1,359,438
2025-07-02	30.900	31.000	29.800	30.410	30.410	1,319,878
2025-07-01	31.600	31.880	30.700	31.000	31.000	1,710,663
2025-06-30	30.960	32.400	30.810	31.440	31.440	2,519,397
2025-06-27	30.800	31.390	30.310	30.810	30.810	2,246,218
2025-06-26	29.620	31.390	29.010	31.050	31.050	4,318,031
2025-06-25	29.550	29.690	28.560	29.450	29.450	2,299,545
2025-06-24	28.650	29.470	28.510	29.290	29.290	1,571,684
2025-06-23	28.220	28.570	27.820	28.510	28.510	965,350
2025-06-20	28.750	28.990	28.110	28.220	28.220	953,297
2025-06-19	29.580	30.640	28.630	28.800	28.800	1,730,713
2025-06-18	29.500	29.860	28.000	29.390	29.390	2,719,154
2025-06-17	29.850	30.100	29.160	29.580	29.580	2,183,461
2025-06-16	30.100	30.180	29.620	29.700	29.700	2,085,530
2025-06-13	31.360	31.450	29.800	30.050	30.050	2,073,464
2025-06-12	30.960	31.670	30.730	31.200	31.200	1,107,954
2025-06-11	31.820	31.820	31.020	31.110	31.110	1,625,087
2025-06-10	33.330	33.900	31.200	31.910	31.910	3,286,610
2025-06-09	34.480	34.540	33.380	33.820	33.820	1,702,571
2025-06-06	33.090	35.350	32.880	34.440	34.440	2,410,181
2025-06-05	33.270	33.980	32.320	33.090	33.090	2,607,358
2025-06-04	34.340	34.560	33.180	33.200	33.200	1,992,834
2025-06-03	34.450	34.780	33.320	33.970	33.970	2,190,485
2025-05-30	38.780	38.810	33.590	34.500	34.500	4,449,417
2025-05-29	35.830	38.550	35.830	37.800	37.800	2,347,548
2025-05-28	36.570	37.260	35.680	36.170	36.170	1,644,301
2025-05-27	37.480	38.000	36.680	36.710	36.710	2,528,503
2025-05-26	36.300	37.500	35.510	37.500	37.500	2,484,665
2025-05-23	34.000	36.090	34.000	36.030	36.030	3,294,537
2025-05-22	34.250	34.450	33.560	33.590	33.590	691,439
2025-05-21	34.510	34.730	33.330	34.080	34.080	1,432,147
2025-05-20	36.630	36.630	34.200	34.510	34.510	1,448,787
2025-05-19	35.460	35.750	34.800	35.120	35.120	937,457
2025-05-16	35.930	36.590	35.390	35.450	35.450	1,661,913
2025-05-15	37.080	37.650	35.700	35.940	35.940	1,438,600
2025-05-14	37.110	38.850	36.470	37.060	37.060	1,953,144
2025-05-13	38.000	38.750	37.010	37.860	37.860	1,621,044
2025-05-12	36.080	39.010	36.080	37.730	37.730	2,178,335
2025-05-09	39.000	39.280	36.310	36.490	36.490	1,745,558
2025-05-08	39.110	39.110	37.530	38.650	38.650	2,158,927
2025-05-07	37.590	39.580	36.430	39.280	39.280	3,541,667
2025-05-06	35.500	37.710	35.500	37.040	37.040	2,474,153
2025-04-30	33.230	35.900	33.220	35.250	35.250	2,779,957
2025-04-29	33.820	34.610	32.810	33.720	33.720	915,083
2025-04-28	33.850	34.940	32.890	33.810	33.810	1,569,861
2025-04-25	32.890	33.770	32.830	32.850	32.850	911,437

← NewerPage 6 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.