Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.940 | 5.080 | 4.890 | 5.020 | 5.020 | 17,777,190 |
| 2022-02-08 | 4.650 | 4.960 | 4.540 | 4.910 | 4.910 | 20,333,140 |
| 2022-02-07 | 4.840 | 4.860 | 4.470 | 4.630 | 4.630 | 23,261,480 |
| 2022-01-28 | 4.620 | 4.900 | 4.560 | 4.840 | 4.840 | 22,047,893 |
| 2022-01-27 | 5.000 | 5.050 | 4.550 | 4.570 | 4.570 | 24,006,483 |
| 2022-01-26 | 5.080 | 5.170 | 4.840 | 5.000 | 5.000 | 26,344,823 |
| 2022-01-25 | 5.280 | 5.360 | 5.090 | 5.110 | 5.110 | 33,864,336 |
| 2022-01-24 | 5.160 | 5.580 | 5.110 | 5.350 | 5.350 | 40,337,767 |
| 2022-01-21 | 5.210 | 5.450 | 5.200 | 5.240 | 5.240 | 34,943,537 |
| 2022-01-20 | 5.400 | 5.400 | 5.160 | 5.180 | 5.180 | 38,306,281 |
| 2022-01-19 | 5.280 | 5.550 | 5.230 | 5.430 | 5.430 | 56,540,194 |
| 2022-01-18 | 5.230 | 5.720 | 5.160 | 5.460 | 5.460 | 90,944,868 |
| 2022-01-17 | 4.990 | 5.240 | 4.990 | 5.200 | 5.200 | 33,904,958 |
| 2022-01-14 | 4.880 | 5.050 | 4.820 | 4.960 | 4.960 | 18,868,575 |
| 2022-01-13 | 4.850 | 4.950 | 4.830 | 4.920 | 4.920 | 13,662,972 |
| 2022-01-12 | 4.740 | 4.840 | 4.720 | 4.830 | 4.830 | 6,855,101 |
| 2022-01-11 | 4.820 | 4.830 | 4.730 | 4.740 | 4.740 | 5,536,838 |
| 2022-01-10 | 4.700 | 4.820 | 4.650 | 4.770 | 4.770 | 6,599,653 |
| 2022-01-07 | 4.840 | 4.940 | 4.700 | 4.700 | 4.700 | 8,007,513 |
| 2022-01-06 | 4.840 | 4.880 | 4.790 | 4.840 | 4.840 | 6,086,748 |
| 2022-01-05 | 4.860 | 4.910 | 4.770 | 4.840 | 4.840 | 9,273,683 |
| 2022-01-04 | 4.710 | 4.880 | 4.700 | 4.850 | 4.850 | 11,911,750 |
| 2021-12-31 | 4.720 | 4.730 | 4.640 | 4.720 | 4.720 | 6,362,830 |
| 2021-12-30 | 4.580 | 4.730 | 4.560 | 4.680 | 4.680 | 8,756,765 |
| 2021-12-29 | 4.660 | 4.660 | 4.570 | 4.580 | 4.580 | 6,006,620 |
| 2021-12-28 | 4.580 | 4.690 | 4.580 | 4.680 | 4.680 | 7,581,709 |
| 2021-12-27 | 4.610 | 4.640 | 4.550 | 4.590 | 4.590 | 5,550,640 |
| 2021-12-24 | 4.620 | 4.700 | 4.560 | 4.570 | 4.570 | 6,145,025 |
| 2021-12-23 | 4.680 | 4.700 | 4.610 | 4.630 | 4.630 | 7,286,022 |
| 2021-12-22 | 4.750 | 4.790 | 4.680 | 4.720 | 4.720 | 8,144,812 |
| 2021-12-21 | 4.570 | 4.730 | 4.560 | 4.720 | 4.720 | 8,603,118 |
| 2021-12-20 | 4.680 | 4.680 | 4.570 | 4.580 | 4.580 | 5,499,005 |
| 2021-12-17 | 4.700 | 4.720 | 4.630 | 4.640 | 4.640 | 5,944,469 |
| 2021-12-16 | 4.690 | 4.740 | 4.640 | 4.710 | 4.710 | 9,731,470 |
| 2021-12-15 | 4.570 | 4.670 | 4.550 | 4.650 | 4.650 | 11,177,170 |
| 2021-12-14 | 4.490 | 4.620 | 4.480 | 4.580 | 4.580 | 7,027,517 |
| 2021-12-13 | 4.430 | 4.500 | 4.420 | 4.490 | 4.490 | 4,045,385 |
| 2021-12-10 | 4.460 | 4.470 | 4.430 | 4.430 | 4.430 | 2,713,525 |
| 2021-12-09 | 4.450 | 4.470 | 4.420 | 4.470 | 4.470 | 3,324,845 |
| 2021-12-08 | 4.410 | 4.460 | 4.390 | 4.460 | 4.460 | 3,087,455 |
| 2021-12-07 | 4.440 | 4.460 | 4.360 | 4.410 | 4.410 | 4,419,508 |
| 2021-12-06 | 4.520 | 4.540 | 4.410 | 4.430 | 4.430 | 4,322,893 |
| 2021-12-03 | 4.540 | 4.570 | 4.510 | 4.520 | 4.520 | 3,569,236 |
| 2021-12-02 | 4.560 | 4.620 | 4.480 | 4.490 | 4.490 | 5,643,525 |
| 2021-12-01 | 4.600 | 4.620 | 4.500 | 4.590 | 4.590 | 8,401,654 |
| 2021-11-30 | 4.390 | 4.690 | 4.390 | 4.530 | 4.530 | 14,227,066 |
| 2021-11-29 | 4.410 | 4.430 | 4.370 | 4.390 | 4.390 | 4,211,743 |
| 2021-11-26 | 4.450 | 4.530 | 4.380 | 4.440 | 4.440 | 4,749,196 |
| 2021-11-25 | 4.550 | 4.550 | 4.450 | 4.470 | 4.470 | 2,389,975 |
| 2021-11-24 | 4.450 | 4.510 | 4.420 | 4.490 | 4.490 | 3,501,174 |
| 2021-11-23 | 4.500 | 4.500 | 4.410 | 4.460 | 4.460 | 3,247,090 |
| 2021-11-22 | 4.570 | 4.570 | 4.470 | 4.470 | 4.470 | 3,044,966 |
| 2021-11-19 | 4.460 | 4.570 | 4.450 | 4.520 | 4.520 | 4,683,500 |
| 2021-11-18 | 4.600 | 4.610 | 4.460 | 4.470 | 4.470 | 5,228,663 |
| 2021-11-17 | 4.490 | 4.570 | 4.440 | 4.570 | 4.570 | 5,803,706 |
| 2021-11-16 | 4.500 | 4.610 | 4.450 | 4.450 | 4.450 | 7,544,624 |
| 2021-11-15 | 4.450 | 4.500 | 4.420 | 4.490 | 4.490 | 3,526,735 |
| 2021-11-12 | 4.360 | 4.450 | 4.350 | 4.440 | 4.440 | 3,966,715 |
| 2021-11-11 | 4.300 | 4.400 | 4.300 | 4.380 | 4.380 | 3,478,800 |
| 2021-11-10 | 4.280 | 4.350 | 4.280 | 4.340 | 4.340 | 3,541,727 |
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.