Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.160 | 4.250 | 4.100 | 4.100 | 4.100 | 11,190,690 |
| 2022-05-10 | 4.060 | 4.230 | 4.050 | 4.170 | 4.170 | 13,056,566 |
| 2022-05-09 | 4.100 | 4.280 | 4.070 | 4.130 | 4.130 | 14,177,323 |
| 2022-05-06 | 3.930 | 4.200 | 3.830 | 4.040 | 4.040 | 17,017,283 |
| 2022-05-05 | 3.950 | 4.050 | 3.940 | 4.000 | 4.000 | 7,336,086 |
| 2022-04-29 | 3.810 | 4.040 | 3.810 | 3.980 | 3.980 | 13,258,884 |
| 2022-04-28 | 3.900 | 3.950 | 3.730 | 3.790 | 3.790 | 9,470,123 |
| 2022-04-27 | 3.620 | 3.910 | 3.550 | 3.910 | 3.910 | 13,219,773 |
| 2022-04-26 | 3.930 | 4.000 | 3.730 | 3.750 | 3.750 | 14,816,740 |
| 2022-04-25 | 4.210 | 4.230 | 3.920 | 3.920 | 3.920 | 21,797,670 |
| 2022-04-22 | 4.500 | 4.620 | 4.330 | 4.340 | 4.340 | 25,162,533 |
| 2022-04-21 | 4.990 | 4.990 | 4.600 | 4.680 | 4.680 | 40,090,758 |
| 2022-04-20 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 8,929,370 |
| 2022-04-19 | 4.430 | 4.490 | 4.410 | 4.480 | 4.480 | 7,071,365 |
| 2022-04-18 | 4.400 | 4.470 | 4.310 | 4.440 | 4.440 | 8,721,970 |
| 2022-04-15 | 4.540 | 4.540 | 4.400 | 4.440 | 4.440 | 11,026,925 |
| 2022-04-14 | 4.540 | 4.630 | 4.530 | 4.550 | 4.550 | 8,257,677 |
| 2022-04-13 | 4.740 | 4.750 | 4.550 | 4.550 | 4.550 | 13,366,137 |
| 2022-04-12 | 4.700 | 4.790 | 4.600 | 4.770 | 4.770 | 11,774,300 |
| 2022-04-11 | 4.850 | 4.920 | 4.640 | 4.690 | 4.690 | 15,444,434 |
| 2022-04-08 | 4.980 | 5.090 | 4.880 | 4.890 | 4.890 | 16,083,005 |
| 2022-04-07 | 5.250 | 5.310 | 5.000 | 5.000 | 5.000 | 25,299,761 |
| 2022-04-06 | 5.180 | 5.340 | 5.120 | 5.290 | 5.290 | 17,512,680 |
| 2022-04-01 | 5.270 | 5.360 | 5.200 | 5.260 | 5.260 | 18,878,050 |
| 2022-03-31 | 5.370 | 5.420 | 5.240 | 5.290 | 5.290 | 20,807,000 |
| 2022-03-30 | 5.460 | 5.490 | 5.260 | 5.380 | 5.380 | 26,935,280 |
| 2022-03-29 | 5.500 | 5.630 | 5.420 | 5.510 | 5.510 | 34,277,057 |
| 2022-03-28 | 5.200 | 5.720 | 5.190 | 5.530 | 5.530 | 37,487,144 |
| 2022-03-25 | 5.270 | 5.430 | 5.230 | 5.290 | 5.290 | 22,620,565 |
| 2022-03-24 | 5.440 | 5.440 | 5.200 | 5.240 | 5.240 | 25,248,820 |
| 2022-03-23 | 5.540 | 5.590 | 5.380 | 5.440 | 5.440 | 29,805,936 |
| 2022-03-22 | 5.730 | 5.730 | 5.520 | 5.580 | 5.580 | 40,027,510 |
| 2022-03-21 | 5.620 | 5.860 | 5.450 | 5.800 | 5.800 | 65,308,692 |
| 2022-03-18 | 5.510 | 5.610 | 5.400 | 5.570 | 5.570 | 39,663,164 |
| 2022-03-17 | 5.580 | 5.720 | 5.480 | 5.600 | 5.600 | 65,990,451 |
| 2022-03-16 | 5.480 | 5.780 | 5.370 | 5.670 | 5.670 | 86,775,142 |
| 2022-03-15 | 5.600 | 5.800 | 5.340 | 5.380 | 5.380 | 78,184,689 |
| 2022-03-14 | 5.080 | 5.610 | 5.000 | 5.610 | 5.610 | 31,682,249 |
| 2022-03-11 | 4.950 | 5.140 | 4.730 | 5.100 | 5.100 | 36,864,896 |
| 2022-03-10 | 5.350 | 5.400 | 5.050 | 5.070 | 5.070 | 38,055,981 |
| 2022-03-09 | 5.250 | 5.450 | 4.960 | 5.290 | 5.290 | 35,613,754 |
| 2022-03-08 | 5.280 | 5.470 | 5.160 | 5.320 | 5.320 | 41,243,000 |
| 2022-03-07 | 5.340 | 5.410 | 5.240 | 5.290 | 5.290 | 28,160,655 |
| 2022-03-04 | 5.460 | 5.580 | 5.340 | 5.420 | 5.420 | 48,504,912 |
| 2022-03-03 | 5.890 | 5.890 | 5.400 | 5.630 | 5.630 | 89,004,633 |
| 2022-03-02 | 5.010 | 5.570 | 5.000 | 5.570 | 5.570 | 16,845,165 |
| 2022-03-01 | 5.030 | 5.070 | 4.980 | 5.060 | 5.060 | 7,342,520 |
| 2022-02-28 | 5.060 | 5.110 | 4.900 | 5.030 | 5.030 | 10,624,760 |
| 2022-02-25 | 5.130 | 5.220 | 5.060 | 5.070 | 5.070 | 12,932,843 |
| 2022-02-24 | 5.320 | 5.370 | 5.000 | 5.160 | 5.160 | 23,783,405 |
| 2022-02-23 | 5.330 | 5.550 | 5.330 | 5.350 | 5.350 | 22,137,425 |
| 2022-02-22 | 5.300 | 5.340 | 5.210 | 5.280 | 5.280 | 17,400,568 |
| 2022-02-21 | 5.230 | 5.420 | 5.200 | 5.340 | 5.340 | 24,763,062 |
| 2022-02-18 | 5.030 | 5.210 | 5.020 | 5.180 | 5.180 | 22,414,733 |
| 2022-02-17 | 5.040 | 5.170 | 4.960 | 5.060 | 5.060 | 17,122,025 |
| 2022-02-16 | 5.150 | 5.190 | 4.990 | 5.040 | 5.040 | 14,386,337 |
| 2022-02-15 | 5.050 | 5.190 | 4.920 | 5.050 | 5.050 | 17,438,365 |
| 2022-02-14 | 4.960 | 5.100 | 4.920 | 5.060 | 5.060 | 14,564,990 |
| 2022-02-11 | 5.090 | 5.190 | 4.980 | 5.030 | 5.030 | 19,254,690 |
| 2022-02-10 | 5.000 | 5.360 | 4.920 | 5.110 | 5.110 | 23,108,194 |
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.