Bingo Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.520 | 27.330 | 26.000 | 27.070 | 27.070 | 1,508,252 |
| 2025-01-20 | 27.090 | 27.420 | 26.150 | 26.650 | 26.650 | 1,667,013 |
| 2025-01-17 | 25.860 | 27.920 | 25.700 | 26.950 | 26.950 | 2,483,759 |
| 2025-01-16 | 27.400 | 27.400 | 25.890 | 26.080 | 26.080 | 2,325,328 |
| 2025-01-15 | 27.340 | 28.020 | 26.800 | 26.890 | 26.890 | 1,400,896 |
| 2025-01-14 | 26.660 | 28.300 | 25.990 | 27.390 | 27.390 | 2,528,950 |
| 2025-01-13 | 23.780 | 27.300 | 23.380 | 25.990 | 25.990 | 3,360,968 |
| 2025-01-10 | 25.200 | 25.730 | 24.000 | 24.000 | 24.000 | 1,517,353 |
| 2025-01-09 | 23.880 | 25.950 | 23.840 | 25.160 | 25.160 | 1,764,621 |
| 2025-01-08 | 23.920 | 24.230 | 22.720 | 24.010 | 24.010 | 1,391,270 |
| 2025-01-07 | 24.520 | 24.540 | 23.200 | 23.850 | 23.850 | 1,543,647 |
| 2025-01-06 | 23.600 | 24.310 | 22.260 | 24.090 | 24.090 | 1,793,727 |
| 2025-01-03 | 24.500 | 24.940 | 23.420 | 23.650 | 23.650 | 2,251,720 |
| 2025-01-02 | 25.600 | 25.800 | 24.390 | 24.620 | 24.620 | 1,803,970 |
| 2024-12-31 | 26.950 | 27.450 | 25.620 | 25.850 | 25.850 | 1,761,131 |
| 2024-12-30 | 26.910 | 27.980 | 26.050 | 27.130 | 27.130 | 796,579 |
| 2024-12-27 | 26.610 | 28.090 | 26.100 | 27.120 | 27.120 | 1,801,335 |
| 2024-12-26 | 26.220 | 26.830 | 25.970 | 26.610 | 26.610 | 1,658,683 |
| 2024-12-25 | 27.110 | 27.270 | 25.880 | 26.610 | 26.610 | 1,753,126 |
| 2024-12-24 | 28.320 | 28.320 | 26.680 | 27.110 | 27.110 | 1,234,359 |
| 2024-12-23 | 29.440 | 29.910 | 27.710 | 27.770 | 27.770 | 2,782,390 |
| 2024-12-20 | 26.870 | 29.720 | 26.370 | 29.680 | 29.680 | 3,835,979 |
| 2024-12-19 | 27.130 | 27.260 | 26.040 | 26.770 | 26.770 | 2,478,170 |
| 2024-12-18 | 28.300 | 28.380 | 26.980 | 27.190 | 27.190 | 2,867,967 |
| 2024-12-17 | 29.830 | 30.190 | 27.720 | 28.200 | 28.200 | 2,658,252 |
| 2024-12-16 | 30.410 | 30.580 | 29.540 | 29.770 | 29.770 | 1,885,955 |
| 2024-12-13 | 30.310 | 30.990 | 28.600 | 30.520 | 30.520 | 2,992,741 |
| 2024-12-12 | 31.000 | 31.290 | 30.090 | 30.640 | 30.640 | 2,983,437 |
| 2024-12-11 | 32.440 | 32.500 | 30.880 | 30.940 | 30.940 | 4,122,557 |
| 2024-12-10 | 34.680 | 34.700 | 31.780 | 32.430 | 32.430 | 3,506,057 |
| 2024-12-09 | 34.500 | 36.500 | 32.320 | 34.000 | 34.000 | 4,069,454 |
| 2024-12-06 | 34.800 | 35.430 | 33.310 | 33.860 | 33.860 | 3,391,243 |
| 2024-12-05 | 31.170 | 35.000 | 31.170 | 34.990 | 34.990 | 6,309,104 |
| 2024-12-04 | 32.700 | 32.700 | 30.880 | 31.580 | 31.580 | 4,323,941 |
| 2024-12-03 | 32.000 | 33.200 | 30.550 | 32.700 | 32.700 | 4,167,721 |
| 2024-12-02 | 32.000 | 33.700 | 31.010 | 33.000 | 33.000 | 6,986,657 |
| 2024-11-29 | 31.310 | 32.680 | 30.800 | 32.070 | 32.070 | 2,321,353 |
| 2024-11-28 | 31.000 | 33.180 | 30.060 | 32.100 | 32.100 | 5,634,459 |
| 2024-11-27 | 30.500 | 32.080 | 29.440 | 30.780 | 30.780 | 6,216,036 |
| 2024-11-26 | 27.900 | 32.880 | 27.900 | 31.210 | 31.210 | 7,577,261 |
| 2024-11-25 | 25.900 | 27.600 | 25.270 | 27.600 | 27.600 | 3,129,023 |
| 2024-11-22 | 26.100 | 27.100 | 25.700 | 25.760 | 25.760 | 2,000,962 |
| 2024-11-21 | 25.930 | 27.200 | 25.710 | 26.630 | 26.630 | 1,702,334 |
| 2024-11-20 | 25.120 | 26.880 | 24.670 | 26.400 | 26.400 | 1,676,651 |
| 2024-11-19 | 23.890 | 25.250 | 23.600 | 25.120 | 25.120 | 1,651,310 |
| 2024-11-18 | 26.100 | 26.100 | 23.500 | 23.890 | 23.890 | 2,397,116 |
| 2024-11-15 | 26.000 | 28.110 | 25.380 | 26.000 | 26.000 | 3,086,835 |
| 2024-11-14 | 26.400 | 27.650 | 26.070 | 26.070 | 26.070 | 1,698,161 |
| 2024-11-13 | 26.840 | 27.340 | 25.640 | 26.550 | 26.550 | 2,105,481 |
| 2024-11-12 | 28.000 | 28.000 | 26.200 | 26.970 | 26.970 | 3,070,536 |
| 2024-11-11 | 23.370 | 26.880 | 22.900 | 26.800 | 26.800 | 4,200,807 |
| 2024-11-08 | 22.260 | 23.300 | 22.260 | 22.790 | 22.790 | 1,994,618 |
| 2024-11-07 | 22.200 | 22.470 | 21.760 | 22.220 | 22.220 | 1,414,509 |
| 2024-11-06 | 21.550 | 22.640 | 21.540 | 22.200 | 22.200 | 2,564,447 |
| 2024-11-05 | 20.340 | 21.580 | 20.110 | 21.540 | 21.540 | 2,663,506 |
| 2024-11-04 | 20.020 | 20.470 | 19.500 | 20.340 | 20.340 | 1,751,405 |
| 2024-11-01 | 20.780 | 20.920 | 19.900 | 19.920 | 19.920 | 3,250,720 |
| 2024-10-31 | 20.050 | 21.180 | 19.400 | 20.980 | 20.980 | 3,361,604 |
| 2024-10-30 | 19.160 | 20.660 | 18.770 | 20.210 | 20.210 | 3,960,896 |
| 2024-10-29 | 19.840 | 19.940 | 18.800 | 19.160 | 19.160 | 2,324,758 |
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.