Beijing YJK Building Software Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.950 | 17.950 | 17.020 | 17.350 | 17.350 | 1,503,400 |
| 2024-04-29 | 16.800 | 17.790 | 16.730 | 17.730 | 17.730 | 2,197,441 |
| 2024-04-26 | 16.710 | 17.180 | 16.330 | 16.730 | 16.730 | 2,395,980 |
| 2024-04-25 | 16.780 | 16.970 | 16.500 | 16.870 | 16.870 | 1,285,300 |
| 2024-04-24 | 16.000 | 16.940 | 15.980 | 16.820 | 16.820 | 2,000,400 |
| 2024-04-23 | 15.320 | 16.140 | 15.230 | 16.000 | 16.000 | 1,847,512 |
| 2024-04-22 | 15.750 | 15.750 | 14.750 | 15.210 | 15.210 | 1,502,772 |
| 2024-04-19 | 15.610 | 15.790 | 15.160 | 15.470 | 15.470 | 1,541,077 |
| 2024-04-18 | 15.920 | 16.000 | 15.200 | 15.510 | 15.510 | 2,384,262 |
| 2024-04-17 | 14.300 | 16.250 | 14.300 | 16.180 | 16.180 | 3,134,818 |
| 2024-04-16 | 16.120 | 16.120 | 13.920 | 13.950 | 13.950 | 2,744,001 |
| 2024-04-15 | 17.470 | 17.680 | 15.550 | 16.300 | 16.300 | 2,761,808 |
| 2024-04-12 | 17.860 | 18.440 | 17.540 | 17.580 | 17.580 | 1,698,842 |
| 2024-04-11 | 17.550 | 18.540 | 17.350 | 17.960 | 17.960 | 2,052,309 |
| 2024-04-10 | 18.350 | 18.490 | 17.420 | 17.730 | 17.730 | 2,585,159 |
| 2024-04-09 | 18.760 | 19.270 | 18.200 | 18.340 | 18.340 | 3,277,811 |
| 2024-04-08 | 20.900 | 21.050 | 18.810 | 18.880 | 18.880 | 5,025,539 |
| 2024-04-03 | 20.000 | 23.400 | 20.000 | 21.250 | 21.250 | 6,131,568 |
| 2024-04-02 | 19.880 | 19.920 | 19.350 | 19.570 | 19.570 | 1,238,104 |
| 2024-04-01 | 19.400 | 19.890 | 19.200 | 19.840 | 19.840 | 1,211,540 |
| 2024-03-29 | 19.070 | 19.400 | 18.700 | 19.190 | 19.190 | 1,522,752 |
| 2024-03-28 | 18.290 | 19.350 | 17.630 | 19.190 | 19.190 | 2,287,807 |
| 2024-03-27 | 18.980 | 19.100 | 17.900 | 17.910 | 17.910 | 1,645,620 |
| 2024-03-26 | 19.190 | 19.500 | 18.600 | 18.970 | 18.970 | 1,841,193 |
| 2024-03-25 | 20.140 | 20.370 | 19.160 | 19.190 | 19.190 | 2,060,068 |
| 2024-03-22 | 20.610 | 20.750 | 19.800 | 20.160 | 20.160 | 2,509,780 |
| 2024-03-21 | 21.090 | 21.860 | 20.350 | 20.760 | 20.760 | 2,535,160 |
| 2024-03-20 | 20.590 | 21.150 | 20.500 | 21.070 | 21.070 | 2,725,760 |
| 2024-03-19 | 20.400 | 20.940 | 20.400 | 20.590 | 20.590 | 3,079,480 |
| 2024-03-18 | 19.560 | 20.740 | 19.380 | 20.570 | 20.570 | 3,987,268 |
| 2024-03-15 | 19.400 | 19.670 | 18.820 | 19.560 | 19.560 | 2,689,760 |
| 2024-03-14 | 19.780 | 20.630 | 19.100 | 19.630 | 19.630 | 2,972,773 |
| 2024-03-13 | 20.000 | 20.580 | 19.860 | 19.940 | 19.940 | 2,372,372 |
| 2024-03-12 | 19.510 | 19.890 | 19.400 | 19.840 | 19.840 | 1,725,235 |
| 2024-03-11 | 19.280 | 19.580 | 18.900 | 19.560 | 19.560 | 1,666,660 |
| 2024-03-08 | 19.180 | 20.150 | 18.780 | 19.350 | 19.350 | 1,800,878 |
| 2024-03-07 | 20.020 | 20.210 | 19.000 | 19.230 | 19.230 | 2,713,218 |
| 2024-03-06 | 20.270 | 20.340 | 19.590 | 20.020 | 20.020 | 3,076,184 |
| 2024-03-05 | 20.720 | 21.660 | 19.620 | 20.590 | 20.590 | 5,201,504 |
| 2024-03-04 | 18.940 | 22.490 | 17.990 | 21.460 | 21.460 | 5,481,404 |
| 2024-03-01 | 18.570 | 19.150 | 18.300 | 18.830 | 18.830 | 2,434,907 |
| 2024-02-29 | 17.350 | 18.790 | 17.190 | 18.520 | 18.520 | 2,890,861 |
| 2024-02-28 | 20.500 | 20.790 | 17.650 | 17.890 | 17.890 | 4,497,452 |
| 2024-02-27 | 19.800 | 20.350 | 19.640 | 20.350 | 20.350 | 3,712,196 |
| 2024-02-26 | 20.040 | 20.800 | 19.770 | 20.150 | 20.150 | 4,444,066 |
| 2024-02-23 | 19.650 | 19.970 | 19.170 | 19.930 | 19.930 | 3,730,938 |
| 2024-02-22 | 20.610 | 21.060 | 18.800 | 19.650 | 19.650 | 5,372,368 |
| 2024-02-21 | 15.970 | 19.320 | 15.970 | 19.320 | 19.320 | 2,016,518 |
| 2024-02-20 | 16.040 | 16.490 | 15.380 | 16.100 | 16.100 | 2,345,289 |
| 2024-02-19 | 14.170 | 16.450 | 14.170 | 16.160 | 16.160 | 4,006,186 |
| 2024-02-08 | 12.190 | 14.210 | 11.600 | 13.970 | 13.970 | 3,503,249 |
| 2024-02-07 | 13.890 | 14.190 | 11.520 | 12.100 | 12.100 | 3,624,359 |
| 2024-02-06 | 14.000 | 14.800 | 12.340 | 13.850 | 13.850 | 3,177,130 |
| 2024-02-05 | 17.850 | 17.850 | 14.490 | 14.530 | 14.530 | 3,259,678 |
| 2024-02-02 | 19.740 | 19.980 | 17.350 | 18.110 | 18.110 | 1,994,760 |
| 2024-02-01 | 20.630 | 20.630 | 18.930 | 19.820 | 19.820 | 1,550,362 |
| 2024-01-31 | 21.550 | 21.610 | 19.970 | 19.970 | 19.970 | 1,549,485 |
| 2024-01-30 | 22.160 | 22.550 | 21.460 | 21.520 | 21.520 | 1,282,207 |
| 2024-01-29 | 23.750 | 24.160 | 22.250 | 22.250 | 22.250 | 1,466,220 |
| 2024-01-26 | 24.040 | 24.530 | 23.830 | 23.890 | 23.890 | 1,044,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-25 | 1.1200 CNY |
| 2021-05-31 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.