Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 7.500 | 7.750 | 7.110 | 7.120 | 7.120 | 234,750,362 |
| 2022-11-02 | 7.000 | 7.900 | 6.670 | 7.900 | 7.900 | 271,853,434 |
| 2022-11-01 | 7.720 | 8.070 | 6.770 | 7.180 | 7.180 | 279,636,071 |
| 2022-10-31 | 6.800 | 7.410 | 6.780 | 7.410 | 7.410 | 108,604,617 |
| 2022-10-28 | 6.240 | 6.740 | 6.210 | 6.740 | 6.740 | 235,015,190 |
| 2022-10-27 | 5.880 | 6.130 | 5.740 | 6.130 | 6.130 | 85,901,411 |
| 2022-10-26 | 5.050 | 5.570 | 5.050 | 5.570 | 5.570 | 40,583,940 |
| 2022-10-25 | 5.300 | 5.410 | 5.040 | 5.060 | 5.060 | 49,469,873 |
| 2022-10-24 | 5.460 | 5.690 | 5.300 | 5.340 | 5.340 | 51,312,823 |
| 2022-10-21 | 5.360 | 5.510 | 5.180 | 5.490 | 5.490 | 64,551,729 |
| 2022-10-20 | 5.510 | 5.750 | 5.380 | 5.400 | 5.400 | 67,652,350 |
| 2022-10-19 | 5.660 | 5.680 | 5.470 | 5.590 | 5.590 | 66,784,270 |
| 2022-10-18 | 5.830 | 5.950 | 5.700 | 5.780 | 5.780 | 82,827,203 |
| 2022-10-17 | 5.590 | 6.230 | 5.520 | 5.960 | 5.960 | 121,363,111 |
| 2022-10-14 | 5.500 | 5.770 | 5.400 | 5.660 | 5.660 | 84,462,902 |
| 2022-10-13 | 5.520 | 5.870 | 5.410 | 5.600 | 5.600 | 109,794,779 |
| 2022-10-12 | 5.180 | 5.840 | 5.120 | 5.610 | 5.610 | 95,641,067 |
| 2022-10-11 | 5.050 | 5.450 | 4.930 | 5.310 | 5.310 | 77,086,058 |
| 2022-10-10 | 4.920 | 5.190 | 4.920 | 5.100 | 5.100 | 60,304,551 |
| 2022-09-30 | 4.970 | 5.220 | 4.950 | 5.000 | 5.000 | 89,380,237 |
| 2022-09-29 | 4.900 | 5.340 | 4.860 | 5.080 | 5.080 | 110,367,459 |
| 2022-09-28 | 4.860 | 5.150 | 4.770 | 4.850 | 4.850 | 50,497,303 |
| 2022-09-27 | 4.830 | 4.930 | 4.790 | 4.910 | 4.910 | 38,795,282 |
| 2022-09-26 | 4.820 | 5.060 | 4.730 | 4.950 | 4.950 | 44,241,558 |
| 2022-09-23 | 5.220 | 5.380 | 4.790 | 4.850 | 4.850 | 73,844,334 |
| 2022-09-22 | 4.580 | 5.070 | 4.580 | 5.070 | 5.070 | 25,755,638 |
| 2022-09-21 | 4.460 | 4.650 | 4.330 | 4.610 | 4.610 | 13,989,555 |
| 2022-09-20 | 4.480 | 4.600 | 4.400 | 4.520 | 4.520 | 17,261,501 |
| 2022-09-19 | 4.740 | 5.060 | 4.390 | 4.410 | 4.410 | 25,222,988 |
| 2022-09-16 | 4.720 | 4.840 | 4.640 | 4.660 | 4.660 | 11,364,825 |
| 2022-09-15 | 4.800 | 4.870 | 4.650 | 4.720 | 4.720 | 12,160,290 |
| 2022-09-14 | 4.750 | 4.870 | 4.710 | 4.820 | 4.820 | 11,652,340 |
| 2022-09-13 | 4.740 | 4.860 | 4.700 | 4.780 | 4.780 | 9,970,550 |
| 2022-09-09 | 4.690 | 4.720 | 4.650 | 4.690 | 4.690 | 4,857,700 |
| 2022-09-08 | 4.750 | 4.780 | 4.670 | 4.690 | 4.690 | 5,540,187 |
| 2022-09-07 | 4.820 | 4.830 | 4.700 | 4.750 | 4.750 | 7,264,100 |
| 2022-09-06 | 4.820 | 4.840 | 4.740 | 4.820 | 4.820 | 7,086,465 |
| 2022-09-05 | 4.860 | 4.890 | 4.770 | 4.810 | 4.810 | 7,441,020 |
| 2022-09-02 | 4.700 | 4.900 | 4.700 | 4.860 | 4.860 | 15,239,851 |
| 2022-09-01 | 4.670 | 4.810 | 4.650 | 4.740 | 4.740 | 9,448,299 |
| 2022-08-31 | 4.720 | 4.790 | 4.610 | 4.640 | 4.640 | 7,539,800 |
| 2022-08-30 | 4.660 | 4.800 | 4.660 | 4.730 | 4.730 | 8,750,450 |
| 2022-08-29 | 4.590 | 4.690 | 4.520 | 4.690 | 4.690 | 6,886,280 |
| 2022-08-26 | 4.730 | 4.750 | 4.580 | 4.600 | 4.600 | 7,337,345 |
| 2022-08-25 | 4.730 | 4.740 | 4.590 | 4.700 | 4.700 | 7,417,320 |
| 2022-08-24 | 4.900 | 4.900 | 4.690 | 4.700 | 4.700 | 9,980,240 |
| 2022-08-23 | 4.840 | 4.930 | 4.810 | 4.860 | 4.860 | 6,772,930 |
| 2022-08-22 | 4.850 | 4.950 | 4.800 | 4.820 | 4.820 | 7,993,454 |
| 2022-08-19 | 4.910 | 5.030 | 4.860 | 4.860 | 4.860 | 8,781,195 |
| 2022-08-18 | 4.910 | 4.910 | 4.780 | 4.880 | 4.880 | 9,113,100 |
| 2022-08-17 | 4.970 | 4.990 | 4.870 | 4.900 | 4.900 | 7,560,310 |
| 2022-08-16 | 4.930 | 4.990 | 4.880 | 4.970 | 4.970 | 9,355,415 |
| 2022-08-15 | 5.020 | 5.020 | 4.890 | 4.930 | 4.930 | 11,929,920 |
| 2022-08-12 | 5.000 | 5.180 | 4.970 | 5.030 | 5.030 | 13,989,914 |
| 2022-08-11 | 5.020 | 5.130 | 5.000 | 5.020 | 5.020 | 11,624,895 |
| 2022-08-10 | 4.940 | 5.090 | 4.910 | 5.030 | 5.030 | 13,187,395 |
| 2022-08-09 | 4.910 | 4.990 | 4.840 | 4.970 | 4.970 | 11,717,846 |
| 2022-08-08 | 4.920 | 4.990 | 4.850 | 4.960 | 4.960 | 11,992,669 |
| 2022-08-05 | 4.810 | 4.930 | 4.780 | 4.920 | 4.920 | 15,216,753 |
| 2022-08-04 | 4.670 | 5.050 | 4.670 | 4.830 | 4.830 | 20,229,510 |
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.