Beijing YJK Building Software Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.190	24.000	22.600	23.950	23.950	1,238,699
2024-01-24	22.820	23.080	21.850	22.850	22.850	1,362,300
2024-01-23	23.330	23.590	22.380	22.770	22.770	1,574,880
2024-01-22	24.900	25.080	23.120	23.330	23.330	1,161,600
2024-01-19	25.500	25.500	24.700	24.780	24.780	852,618
2024-01-18	25.600	25.610	24.510	25.290	25.290	1,092,057
2024-01-17	26.130	26.210	25.360	25.360	25.360	750,400
2024-01-16	26.120	26.270	25.500	26.130	26.130	988,638
2024-01-15	26.420	26.510	25.840	26.170	26.170	792,860
2024-01-12	27.130	27.140	26.520	26.520	26.520	612,820
2024-01-11	26.100	27.040	26.100	26.910	26.910	822,740
2024-01-10	26.440	26.680	25.830	26.100	26.100	669,420
2024-01-09	26.550	27.100	26.390	26.550	26.550	784,900
2024-01-08	26.970	27.210	26.410	26.520	26.520	721,580
2024-01-05	27.600	27.660	26.700	26.970	26.970	659,840
2024-01-04	27.700	27.700	27.080	27.420	27.420	687,049
2024-01-03	27.430	27.700	27.160	27.370	27.370	1,028,800
2024-01-02	27.640	27.760	27.300	27.530	27.530	876,900
2023-12-29	27.320	27.570	27.230	27.410	27.410	877,040
2023-12-28	26.420	27.500	26.070	27.370	27.370	856,620
2023-12-27	26.270	26.730	26.180	26.420	26.420	822,760
2023-12-26	27.060	27.280	26.010	26.320	26.320	1,457,880
2023-12-25	27.800	29.000	26.940	27.100	27.100	1,752,940
2023-12-22	28.100	28.370	27.200	27.270	27.270	847,820
2023-12-21	27.910	28.480	27.450	28.080	28.080	830,920
2023-12-20	28.700	28.740	28.060	28.070	28.070	790,888
2023-12-19	28.410	28.470	27.890	28.380	28.380	671,030
2023-12-18	28.560	28.800	27.930	28.030	28.030	876,040
2023-12-15	29.080	29.080	28.240	28.420	28.420	735,565
2023-12-14	28.990	29.290	28.490	28.590	28.590	709,619
2023-12-13	29.280	29.480	28.790	28.910	28.910	754,890
2023-12-12	29.290	29.430	28.970	29.320	29.320	795,860
2023-12-11	29.250	29.390	28.680	29.140	29.140	1,257,780
2023-12-08	29.660	30.160	29.130	29.130	29.130	1,003,792
2023-12-07	29.250	29.850	29.010	29.600	29.600	1,194,459
2023-12-06	29.150	29.670	28.860	29.250	29.250	965,119
2023-12-05	30.160	30.160	29.000	29.060	29.060	1,015,647
2023-12-04	30.040	30.590	29.830	29.860	29.860	987,380
2023-12-01	29.870	30.350	29.030	30.060	30.060	1,107,960
2023-11-30	29.650	29.890	29.030	29.330	29.330	835,040
2023-11-29	30.180	30.290	29.650	29.810	29.810	837,840
2023-11-28	29.870	30.540	29.670	30.150	30.150	883,680
2023-11-27	29.600	30.670	29.520	29.850	29.850	1,221,160
2023-11-24	30.370	30.660	29.540	29.750	29.750	1,019,220
2023-11-23	30.250	30.700	29.900	30.460	30.460	1,046,200
2023-11-22	30.550	31.530	30.370	30.460	30.460	1,590,900
2023-11-21	31.230	31.250	30.470	30.590	30.590	801,000
2023-11-20	31.130	31.280	30.640	30.810	30.810	797,013
2023-11-17	30.850	31.510	30.730	30.900	30.900	856,206
2023-11-16	31.010	31.490	30.780	30.850	30.850	804,380
2023-11-15	31.490	31.790	30.930	31.040	31.040	793,380
2023-11-14	30.690	31.590	30.690	31.320	31.320	1,269,740
2023-11-13	30.680	31.060	30.280	30.780	30.780	1,180,860
2023-11-10	30.350	30.490	29.860	30.060	30.060	735,780
2023-11-09	30.630	30.870	30.070	30.350	30.350	1,161,186
2023-11-08	29.910	30.770	29.910	30.390	30.390	1,426,720
2023-11-07	29.490	30.150	29.370	30.070	30.070	1,436,580
2023-11-06	28.890	29.670	28.760	29.630	29.630	1,189,800
2023-11-03	28.140	29.120	28.100	28.810	28.810	907,243
2023-11-02	28.440	28.740	28.140	28.140	28.140	830,740

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.