Bingo Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20.070 | 20.430 | 19.210 | 19.480 | 19.480 | 4,313,089 |
| 2024-10-25 | 19.750 | 20.330 | 19.540 | 20.070 | 20.070 | 3,550,659 |
| 2024-10-24 | 18.500 | 19.800 | 18.300 | 19.690 | 19.690 | 4,486,159 |
| 2024-10-23 | 18.100 | 19.290 | 17.960 | 18.800 | 18.800 | 4,266,057 |
| 2024-10-22 | 17.240 | 18.380 | 16.700 | 17.900 | 17.900 | 5,960,323 |
| 2024-10-21 | 15.670 | 18.000 | 15.450 | 16.980 | 16.980 | 5,421,937 |
| 2024-10-18 | 14.510 | 15.700 | 14.370 | 15.300 | 15.300 | 1,947,944 |
| 2024-10-17 | 14.280 | 14.880 | 14.280 | 14.500 | 14.500 | 1,312,258 |
| 2024-10-16 | 14.310 | 14.550 | 14.160 | 14.280 | 14.280 | 1,229,239 |
| 2024-10-15 | 14.740 | 15.050 | 14.430 | 14.510 | 14.510 | 1,885,778 |
| 2024-10-14 | 13.870 | 14.750 | 13.610 | 14.750 | 14.750 | 2,067,380 |
| 2024-10-11 | 14.640 | 15.190 | 13.500 | 13.860 | 13.860 | 1,661,463 |
| 2024-10-10 | 15.300 | 15.660 | 14.770 | 14.770 | 14.770 | 1,679,955 |
| 2024-10-09 | 16.100 | 16.170 | 14.570 | 15.100 | 15.100 | 3,264,493 |
| 2024-10-08 | 16.980 | 16.980 | 15.190 | 16.950 | 16.950 | 4,847,799 |
| 2024-09-30 | 12.950 | 14.460 | 12.950 | 14.290 | 14.290 | 2,900,543 |
| 2024-09-27 | 11.860 | 12.400 | 11.860 | 12.380 | 12.380 | 781,835 |
| 2024-09-26 | 11.450 | 11.820 | 11.430 | 11.780 | 11.780 | 868,359 |
| 2024-09-25 | 11.540 | 11.840 | 11.460 | 11.530 | 11.530 | 914,874 |
| 2024-09-24 | 11.230 | 11.460 | 11.030 | 11.390 | 11.390 | 772,631 |
| 2024-09-23 | 11.030 | 11.270 | 10.910 | 11.170 | 11.170 | 609,315 |
| 2024-09-20 | 10.920 | 11.090 | 10.900 | 11.030 | 11.030 | 646,670 |
| 2024-09-19 | 10.690 | 10.980 | 10.530 | 10.920 | 10.920 | 590,488 |
| 2024-09-18 | 10.720 | 10.780 | 10.380 | 10.640 | 10.640 | 611,526 |
| 2024-09-13 | 11.010 | 11.060 | 10.730 | 10.810 | 10.810 | 498,197 |
| 2024-09-12 | 10.880 | 11.100 | 10.690 | 10.960 | 10.960 | 500,929 |
| 2024-09-11 | 10.660 | 10.860 | 10.630 | 10.850 | 10.850 | 470,914 |
| 2024-09-10 | 10.600 | 10.820 | 10.350 | 10.710 | 10.710 | 574,870 |
| 2024-09-09 | 10.450 | 10.570 | 10.260 | 10.460 | 10.460 | 705,226 |
| 2024-09-06 | 11.010 | 11.010 | 10.430 | 10.450 | 10.450 | 506,454 |
| 2024-09-05 | 10.770 | 11.000 | 10.770 | 10.900 | 10.900 | 408,172 |
| 2024-09-04 | 10.870 | 10.970 | 10.750 | 10.770 | 10.770 | 315,193 |
| 2024-09-03 | 11.130 | 11.130 | 10.820 | 10.970 | 10.970 | 398,950 |
| 2024-09-02 | 11.000 | 11.160 | 10.860 | 10.910 | 10.910 | 491,723 |
| 2024-08-30 | 10.700 | 11.130 | 10.700 | 11.000 | 11.000 | 630,732 |
| 2024-08-29 | 10.560 | 10.850 | 10.470 | 10.790 | 10.790 | 488,464 |
| 2024-08-28 | 10.390 | 10.760 | 10.320 | 10.560 | 10.560 | 484,840 |
| 2024-08-27 | 10.650 | 10.820 | 10.430 | 10.450 | 10.450 | 736,356 |
| 2024-08-26 | 10.570 | 10.720 | 10.400 | 10.610 | 10.610 | 1,190,382 |
| 2024-08-23 | 10.500 | 10.600 | 10.330 | 10.370 | 10.370 | 633,976 |
| 2024-08-22 | 10.700 | 10.910 | 10.500 | 10.510 | 10.510 | 439,008 |
| 2024-08-21 | 10.780 | 10.950 | 10.620 | 10.730 | 10.730 | 663,331 |
| 2024-08-20 | 11.150 | 11.170 | 10.690 | 10.760 | 10.760 | 928,850 |
| 2024-08-19 | 11.200 | 11.460 | 11.150 | 11.150 | 11.150 | 416,645 |
| 2024-08-16 | 11.200 | 11.540 | 11.030 | 11.250 | 11.250 | 1,175,116 |
| 2024-08-15 | 10.860 | 11.140 | 10.700 | 11.120 | 11.120 | 788,528 |
| 2024-08-14 | 10.780 | 10.970 | 10.740 | 10.930 | 10.930 | 519,663 |
| 2024-08-13 | 10.820 | 10.840 | 10.600 | 10.830 | 10.830 | 458,519 |
| 2024-08-12 | 10.640 | 10.800 | 10.550 | 10.800 | 10.800 | 605,614 |
| 2024-08-09 | 10.880 | 10.980 | 10.720 | 10.720 | 10.720 | 488,921 |
| 2024-08-08 | 10.970 | 11.010 | 10.700 | 10.850 | 10.850 | 664,500 |
| 2024-08-07 | 10.720 | 11.080 | 10.720 | 10.950 | 10.950 | 746,802 |
| 2024-08-06 | 10.800 | 10.930 | 10.590 | 10.790 | 10.790 | 1,213,782 |
| 2024-08-05 | 11.150 | 11.360 | 10.550 | 10.590 | 10.590 | 1,399,336 |
| 2024-08-02 | 11.820 | 11.820 | 11.240 | 11.250 | 11.250 | 980,066 |
| 2024-08-01 | 11.320 | 11.860 | 11.290 | 11.670 | 11.670 | 1,672,748 |
| 2024-07-31 | 10.820 | 11.330 | 10.790 | 11.270 | 11.270 | 557,150 |
| 2024-07-30 | 10.800 | 10.950 | 10.660 | 10.870 | 10.870 | 362,895 |
| 2024-07-29 | 10.840 | 10.880 | 10.600 | 10.810 | 10.810 | 493,444 |
| 2024-07-26 | 10.810 | 10.970 | 10.770 | 10.830 | 10.830 | 542,409 |
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.