Bingo Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	34.120	34.500	32.670	33.000	33.000	1,260,183
2025-04-23	34.610	35.400	34.500	34.540	34.540	1,056,702
2025-04-22	34.810	35.450	34.500	34.610	34.610	566,003
2025-04-21	33.730	35.350	33.510	35.250	35.250	933,751
2025-04-18	34.100	34.840	33.860	34.080	34.080	631,507
2025-04-17	34.310	35.230	33.460	34.550	34.550	1,203,971
2025-04-16	34.430	34.960	33.380	33.920	33.920	876,926
2025-04-15	34.530	34.800	33.870	34.270	34.270	942,689
2025-04-14	34.090	35.600	33.040	34.300	34.300	2,423,991
2025-04-11	31.970	33.000	31.870	32.910	32.910	1,556,539
2025-04-10	33.130	34.300	31.730	32.130	32.130	2,704,030
2025-04-09	26.800	32.700	25.770	32.080	32.080	3,029,829
2025-04-08	25.060	28.690	25.060	27.830	27.830	1,886,022
2025-04-07	31.900	31.900	26.980	26.980	26.980	2,466,166
2025-04-03	33.800	35.770	33.570	33.730	33.730	1,843,925
2025-04-02	33.510	34.500	33.210	34.080	34.080	1,315,446
2025-04-01	33.620	34.290	33.040	33.900	33.900	2,032,034
2025-03-31	31.960	34.420	31.750	33.980	33.980	1,983,518
2025-03-28	33.300	33.580	32.700	32.780	32.780	995,291
2025-03-27	33.790	34.080	32.700	33.150	33.150	1,542,103
2025-03-26	33.480	33.840	32.730	33.430	33.430	1,109,783
2025-03-25	34.560	34.880	33.330	33.520	33.520	1,668,135
2025-03-24	35.770	35.970	33.230	34.450	34.450	2,552,613
2025-03-21	36.000	37.870	35.410	35.520	35.520	3,229,557
2025-03-20	36.050	36.750	35.100	35.880	35.880	2,208,223
2025-03-19	37.750	38.100	36.000	36.830	36.830	1,264,004
2025-03-18	37.900	38.370	37.000	38.140	38.140	1,898,173
2025-03-17	37.720	38.000	36.080	37.910	37.910	2,528,652
2025-03-14	36.590	37.960	36.110	37.380	37.380	2,213,817
2025-03-13	39.860	40.250	36.350	36.600	36.600	4,639,286
2025-03-12	41.020	41.300	40.000	40.260	40.260	2,631,500
2025-03-11	40.140	41.640	39.810	40.300	40.300	2,502,921
2025-03-10	44.810	44.940	40.400	41.110	41.110	5,036,566
2025-03-07	43.030	49.780	43.020	45.270	45.270	6,644,322
2025-03-06	40.580	43.360	40.580	43.150	43.150	3,538,131
2025-03-05	40.800	42.500	39.410	40.580	40.580	2,521,701
2025-03-04	38.060	41.970	38.060	40.800	40.800	2,330,916
2025-03-03	40.620	41.550	39.000	39.560	39.560	2,800,446
2025-02-28	44.000	44.880	40.580	41.080	41.080	3,847,829
2025-02-27	44.500	46.300	42.400	44.680	44.680	5,466,049
2025-02-26	41.080	45.870	39.180	44.880	44.880	9,179,426
2025-02-25	39.880	44.440	39.610	42.870	42.870	6,014,843
2025-02-24	43.000	43.460	40.890	42.050	42.050	6,519,911
2025-02-21	39.280	44.440	38.000	43.200	43.200	8,252,414
2025-02-20	38.630	39.400	36.960	38.800	38.800	3,644,699
2025-02-19	38.710	39.980	38.500	38.860	38.860	5,188,605
2025-02-18	43.660	44.500	38.600	38.710	38.710	6,829,108
2025-02-17	43.100	46.500	40.450	42.780	42.780	7,533,549
2025-02-14	39.860	45.350	38.450	42.160	42.160	7,243,047
2025-02-13	42.080	42.570	38.800	40.350	40.350	6,625,877
2025-02-12	42.000	44.500	41.000	42.500	42.500	6,300,988
2025-02-11	41.000	49.500	39.500	42.800	42.800	8,306,536
2025-02-10	42.150	43.850	39.010	42.850	42.850	9,349,934
2025-02-07	33.990	39.440	32.800	39.440	39.440	9,227,081
2025-02-06	35.300	35.350	31.730	32.870	32.870	4,878,860
2025-02-05	33.000	34.810	32.000	33.490	33.490	6,055,973
2025-01-27	27.470	29.690	27.000	29.010	29.010	2,669,651
2025-01-24	26.500	28.340	26.240	27.470	27.470	1,810,564
2025-01-23	26.760	27.480	26.350	26.360	26.360	1,024,142
2025-01-22	26.860	27.300	26.310	26.570	26.570	1,144,832

← NewerPage 7 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.