Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.670 | 5.050 | 4.670 | 4.830 | 4.830 | 20,229,510 |
| 2022-08-03 | 4.640 | 4.760 | 4.600 | 4.600 | 4.600 | 10,524,760 |
| 2022-08-02 | 4.800 | 4.800 | 4.550 | 4.610 | 4.610 | 15,467,181 |
| 2022-08-01 | 4.750 | 4.880 | 4.740 | 4.840 | 4.840 | 10,967,295 |
| 2022-07-29 | 4.680 | 4.760 | 4.640 | 4.730 | 4.730 | 9,929,025 |
| 2022-07-28 | 4.680 | 4.720 | 4.650 | 4.670 | 4.670 | 6,947,396 |
| 2022-07-27 | 4.650 | 4.720 | 4.620 | 4.660 | 4.660 | 6,376,232 |
| 2022-07-26 | 4.610 | 4.660 | 4.560 | 4.650 | 4.650 | 7,235,550 |
| 2022-07-25 | 4.650 | 4.700 | 4.560 | 4.600 | 4.600 | 9,338,165 |
| 2022-07-22 | 4.640 | 4.770 | 4.610 | 4.640 | 4.640 | 10,534,245 |
| 2022-07-21 | 4.600 | 4.730 | 4.580 | 4.640 | 4.640 | 13,741,272 |
| 2022-07-20 | 4.560 | 4.640 | 4.500 | 4.620 | 4.620 | 19,566,073 |
| 2022-07-19 | 4.310 | 4.560 | 4.290 | 4.500 | 4.500 | 20,538,270 |
| 2022-07-18 | 4.110 | 4.350 | 4.110 | 4.300 | 4.300 | 14,245,020 |
| 2022-07-15 | 4.330 | 4.330 | 4.110 | 4.120 | 4.120 | 10,824,200 |
| 2022-07-14 | 4.410 | 4.410 | 4.310 | 4.320 | 4.320 | 7,162,015 |
| 2022-07-13 | 4.340 | 4.420 | 4.310 | 4.410 | 4.410 | 6,388,628 |
| 2022-07-12 | 4.340 | 4.400 | 4.300 | 4.310 | 4.310 | 7,779,930 |
| 2022-07-11 | 4.450 | 4.490 | 4.340 | 4.390 | 4.390 | 8,920,500 |
| 2022-07-08 | 4.370 | 4.560 | 4.360 | 4.480 | 4.480 | 13,556,805 |
| 2022-07-07 | 4.330 | 4.420 | 4.330 | 4.360 | 4.360 | 6,147,240 |
| 2022-07-06 | 4.430 | 4.430 | 4.330 | 4.340 | 4.340 | 6,134,537 |
| 2022-07-05 | 4.500 | 4.520 | 4.370 | 4.420 | 4.420 | 10,122,678 |
| 2022-07-04 | 4.500 | 4.570 | 4.460 | 4.500 | 4.500 | 9,359,900 |
| 2022-07-01 | 4.620 | 4.640 | 4.460 | 4.500 | 4.500 | 11,522,315 |
| 2022-06-30 | 4.540 | 4.750 | 4.530 | 4.620 | 4.620 | 16,035,418 |
| 2022-06-29 | 4.560 | 4.630 | 4.510 | 4.540 | 4.540 | 16,004,933 |
| 2022-06-28 | 4.380 | 4.560 | 4.330 | 4.530 | 4.530 | 19,294,625 |
| 2022-06-27 | 4.420 | 4.470 | 4.380 | 4.420 | 4.420 | 19,315,416 |
| 2022-06-24 | 4.660 | 4.770 | 4.430 | 4.450 | 4.450 | 36,385,038 |
| 2022-06-23 | 4.300 | 4.460 | 4.270 | 4.450 | 4.450 | 11,545,958 |
| 2022-06-22 | 4.380 | 4.380 | 4.290 | 4.310 | 4.310 | 7,243,305 |
| 2022-06-21 | 4.360 | 4.440 | 4.320 | 4.390 | 4.390 | 7,308,584 |
| 2022-06-20 | 4.430 | 4.450 | 4.340 | 4.390 | 4.390 | 8,009,108 |
| 2022-06-17 | 4.450 | 4.480 | 4.310 | 4.370 | 4.370 | 9,900,900 |
| 2022-06-16 | 4.370 | 4.490 | 4.350 | 4.480 | 4.480 | 14,840,959 |
| 2022-06-15 | 4.350 | 4.410 | 4.330 | 4.360 | 4.360 | 13,035,250 |
| 2022-06-14 | 4.350 | 4.360 | 4.150 | 4.340 | 4.340 | 13,454,071 |
| 2022-06-13 | 4.290 | 4.400 | 4.280 | 4.390 | 4.390 | 8,312,273 |
| 2022-06-10 | 4.310 | 4.350 | 4.280 | 4.340 | 4.340 | 7,264,633 |
| 2022-06-09 | 4.390 | 4.410 | 4.280 | 4.320 | 4.320 | 7,930,380 |
| 2022-06-08 | 4.370 | 4.470 | 4.300 | 4.410 | 4.410 | 11,256,098 |
| 2022-06-07 | 4.410 | 4.450 | 4.340 | 4.380 | 4.380 | 7,540,299 |
| 2022-06-06 | 4.300 | 4.420 | 4.300 | 4.410 | 4.410 | 9,081,728 |
| 2022-06-02 | 4.340 | 4.360 | 4.260 | 4.340 | 4.340 | 7,253,382 |
| 2022-06-01 | 4.260 | 4.400 | 4.240 | 4.320 | 4.320 | 10,302,196 |
| 2022-05-31 | 4.270 | 4.270 | 4.180 | 4.260 | 4.260 | 8,096,321 |
| 2022-05-30 | 4.250 | 4.270 | 4.170 | 4.240 | 4.240 | 8,141,141 |
| 2022-05-27 | 4.260 | 4.300 | 4.190 | 4.270 | 4.270 | 12,012,594 |
| 2022-05-26 | 4.250 | 4.270 | 4.160 | 4.240 | 4.240 | 14,149,528 |
| 2022-05-25 | 4.170 | 4.450 | 4.150 | 4.250 | 4.250 | 20,951,390 |
| 2022-05-24 | 4.300 | 4.310 | 4.080 | 4.080 | 4.080 | 10,871,810 |
| 2022-05-23 | 4.230 | 4.320 | 4.220 | 4.300 | 4.300 | 8,125,700 |
| 2022-05-20 | 4.190 | 4.230 | 4.160 | 4.230 | 4.230 | 6,986,590 |
| 2022-05-19 | 4.100 | 4.200 | 4.080 | 4.190 | 4.190 | 6,756,843 |
| 2022-05-18 | 4.160 | 4.280 | 4.150 | 4.180 | 4.180 | 11,116,570 |
| 2022-05-17 | 4.140 | 4.160 | 4.030 | 4.110 | 4.110 | 7,555,303 |
| 2022-05-16 | 4.160 | 4.220 | 4.120 | 4.140 | 4.140 | 6,705,985 |
| 2022-05-13 | 4.130 | 4.170 | 4.090 | 4.160 | 4.160 | 8,576,860 |
| 2022-05-12 | 4.070 | 4.190 | 4.070 | 4.140 | 4.140 | 9,100,891 |
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.