Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.480 | 5.680 | 5.450 | 5.670 | 5.670 | 16,192,900 |
| 2024-01-24 | 5.410 | 5.500 | 5.240 | 5.490 | 5.490 | 16,024,250 |
| 2024-01-23 | 5.300 | 5.410 | 5.220 | 5.380 | 5.380 | 14,724,154 |
| 2024-01-22 | 5.600 | 5.690 | 5.250 | 5.300 | 5.300 | 23,645,212 |
| 2024-01-19 | 5.840 | 5.890 | 5.790 | 5.790 | 5.790 | 9,566,900 |
| 2024-01-18 | 5.800 | 5.890 | 5.680 | 5.860 | 5.860 | 16,984,338 |
| 2024-01-17 | 5.960 | 6.060 | 5.880 | 5.890 | 5.890 | 12,473,672 |
| 2024-01-16 | 6.090 | 6.100 | 5.870 | 5.990 | 5.990 | 17,511,925 |
| 2024-01-15 | 6.110 | 6.130 | 6.050 | 6.080 | 6.080 | 8,229,440 |
| 2024-01-12 | 6.230 | 6.280 | 6.120 | 6.130 | 6.130 | 11,652,100 |
| 2024-01-11 | 6.030 | 6.280 | 6.020 | 6.240 | 6.240 | 17,762,082 |
| 2024-01-10 | 6.200 | 6.230 | 6.020 | 6.060 | 6.060 | 13,063,155 |
| 2024-01-09 | 6.130 | 6.230 | 6.070 | 6.160 | 6.160 | 13,179,202 |
| 2024-01-08 | 6.270 | 6.290 | 6.130 | 6.130 | 6.130 | 13,289,695 |
| 2024-01-05 | 6.520 | 6.520 | 6.290 | 6.310 | 6.310 | 15,218,300 |
| 2024-01-04 | 6.470 | 6.540 | 6.380 | 6.470 | 6.470 | 16,083,799 |
| 2024-01-03 | 6.460 | 6.500 | 6.370 | 6.440 | 6.440 | 12,659,294 |
| 2024-01-02 | 6.500 | 6.540 | 6.460 | 6.480 | 6.480 | 12,242,100 |
| 2023-12-29 | 6.450 | 6.530 | 6.450 | 6.510 | 6.510 | 16,413,118 |
| 2023-12-28 | 6.330 | 6.440 | 6.230 | 6.410 | 6.410 | 18,187,099 |
| 2023-12-27 | 6.230 | 6.350 | 6.230 | 6.350 | 6.350 | 15,203,115 |
| 2023-12-26 | 6.450 | 6.470 | 6.210 | 6.220 | 6.220 | 17,515,821 |
| 2023-12-25 | 6.440 | 6.570 | 6.370 | 6.430 | 6.430 | 12,931,900 |
| 2023-12-22 | 6.780 | 6.810 | 6.470 | 6.480 | 6.480 | 28,571,224 |
| 2023-12-21 | 6.720 | 6.810 | 6.670 | 6.770 | 6.770 | 17,329,366 |
| 2023-12-20 | 6.910 | 6.930 | 6.750 | 6.750 | 6.750 | 20,857,800 |
| 2023-12-19 | 6.890 | 6.980 | 6.830 | 6.910 | 6.910 | 16,629,732 |
| 2023-12-18 | 7.050 | 7.130 | 6.880 | 6.900 | 6.900 | 25,348,300 |
| 2023-12-15 | 7.130 | 7.160 | 7.030 | 7.080 | 7.080 | 22,500,250 |
| 2023-12-14 | 7.140 | 7.260 | 7.110 | 7.120 | 7.120 | 24,024,892 |
| 2023-12-13 | 7.310 | 7.330 | 7.130 | 7.150 | 7.150 | 31,205,400 |
| 2023-12-12 | 7.180 | 7.290 | 7.150 | 7.290 | 7.290 | 40,751,270 |
| 2023-12-11 | 7.100 | 7.190 | 7.030 | 7.190 | 7.190 | 32,334,404 |
| 2023-12-08 | 7.200 | 7.320 | 7.140 | 7.150 | 7.150 | 42,054,600 |
| 2023-12-07 | 7.050 | 7.250 | 7.040 | 7.230 | 7.230 | 49,255,709 |
| 2023-12-06 | 6.970 | 7.100 | 6.810 | 7.010 | 7.010 | 30,692,256 |
| 2023-12-05 | 7.240 | 7.290 | 6.990 | 7.000 | 7.000 | 42,465,255 |
| 2023-12-04 | 7.170 | 7.420 | 7.170 | 7.300 | 7.300 | 55,603,181 |
| 2023-12-01 | 7.010 | 7.220 | 7.010 | 7.190 | 7.190 | 36,940,099 |
| 2023-11-30 | 7.120 | 7.180 | 6.960 | 7.010 | 7.010 | 38,658,299 |
| 2023-11-29 | 7.080 | 7.470 | 7.080 | 7.190 | 7.190 | 44,354,324 |
| 2023-11-28 | 7.150 | 7.180 | 7.040 | 7.120 | 7.120 | 25,407,057 |
| 2023-11-27 | 7.140 | 7.270 | 7.110 | 7.160 | 7.160 | 26,990,700 |
| 2023-11-24 | 7.270 | 7.320 | 7.090 | 7.140 | 7.140 | 43,240,760 |
| 2023-11-23 | 7.430 | 7.450 | 7.190 | 7.290 | 7.290 | 54,153,558 |
| 2023-11-22 | 7.280 | 7.690 | 7.250 | 7.460 | 7.460 | 88,626,508 |
| 2023-11-21 | 7.310 | 7.510 | 7.300 | 7.360 | 7.360 | 62,785,155 |
| 2023-11-20 | 7.250 | 7.480 | 7.190 | 7.370 | 7.370 | 53,433,565 |
| 2023-11-17 | 7.290 | 7.400 | 7.200 | 7.260 | 7.260 | 58,289,260 |
| 2023-11-16 | 7.160 | 7.670 | 7.100 | 7.340 | 7.340 | 95,435,111 |
| 2023-11-15 | 7.240 | 7.260 | 7.140 | 7.180 | 7.180 | 38,883,500 |
| 2023-11-14 | 7.250 | 7.270 | 7.110 | 7.190 | 7.190 | 52,660,140 |
| 2023-11-13 | 6.900 | 7.180 | 6.900 | 7.180 | 7.180 | 58,251,774 |
| 2023-11-10 | 6.930 | 6.980 | 6.880 | 6.880 | 6.880 | 21,437,140 |
| 2023-11-09 | 7.050 | 7.080 | 6.920 | 6.980 | 6.980 | 29,700,425 |
| 2023-11-08 | 7.030 | 7.110 | 6.960 | 7.070 | 7.070 | 51,845,443 |
| 2023-11-07 | 6.860 | 7.060 | 6.840 | 7.030 | 7.030 | 51,868,375 |
| 2023-11-06 | 6.700 | 6.850 | 6.700 | 6.850 | 6.850 | 35,246,365 |
| 2023-11-03 | 6.610 | 6.720 | 6.610 | 6.680 | 6.680 | 20,687,650 |
| 2023-11-02 | 6.650 | 6.730 | 6.610 | 6.620 | 6.620 | 18,982,202 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.