Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.630	29.630	28.900	29.020	29.020	1,114,580
2023-07-31	29.860	30.490	29.210	29.740	29.740	1,673,096
2023-07-28	30.450	30.790	29.550	29.880	29.880	1,542,663
2023-07-27	30.200	31.000	30.020	30.530	30.530	2,105,625
2023-07-26	30.850	31.880	30.100	31.060	31.060	2,752,829
2023-07-25	29.350	31.020	29.030	30.800	30.800	2,160,040
2023-07-24	28.670	29.140	28.510	28.930	28.930	677,500
2023-07-21	29.340	29.400	28.680	28.700	28.700	482,300
2023-07-20	30.000	30.050	29.000	29.170	29.170	710,100
2023-07-19	29.530	30.300	29.530	30.060	30.060	783,252
2023-07-18	29.800	30.180	29.590	29.700	29.700	535,780
2023-07-17	29.750	30.000	29.520	29.800	29.800	537,568
2023-07-14	28.990	30.080	28.990	29.780	29.780	1,056,080
2023-07-13	28.530	29.150	28.330	28.970	28.970	588,260
2023-07-12	29.260	29.360	28.340	28.390	28.390	764,860
2023-07-11	29.070	29.290	28.940	29.260	29.260	542,695
2023-07-10	29.010	29.080	28.640	28.940	28.940	421,137
2023-07-07	29.240	29.420	28.450	28.830	28.830	754,180
2023-07-06	29.760	29.920	29.220	29.250	29.250	952,320
2023-07-05	30.230	30.450	29.630	29.760	29.760	845,960
2023-07-04	30.010	30.440	29.930	30.220	30.220	673,592
2023-07-03	30.290	30.610	29.580	30.160	30.160	821,808
2023-06-30	30.290	30.610	30.130	30.330	30.330	857,920
2023-06-29	29.350	30.650	29.350	30.440	30.440	876,020
2023-06-28	30.480	30.690	28.900	29.620	29.620	1,578,040
2023-06-27	30.880	31.800	30.450	30.650	30.650	1,670,020
2023-06-26	32.050	32.360	30.580	30.610	30.610	2,595,132
2023-06-21	33.830	35.860	33.010	33.060	33.060	4,429,798
2023-06-20	32.850	34.170	32.650	33.900	33.900	2,809,501
2023-06-19	32.290	33.430	32.290	33.240	33.240	1,328,013
2023-06-16	31.900	32.910	31.650	32.290	32.290	1,289,403
2023-06-15	32.950	33.300	31.970	32.010	32.010	1,734,580
2023-06-14	33.500	33.750	32.880	32.960	32.960	1,614,052
2023-06-13	33.480	33.840	33.190	33.630	33.630	1,177,842
2023-06-12	33.680	34.110	33.380	33.590	33.590	1,585,954
2023-06-09	34.150	34.570	33.470	33.950	33.950	2,205,145
2023-06-08	33.610	35.640	32.910	34.670	34.670	3,173,163
2023-06-07	32.330	34.400	32.330	33.800	33.800	1,782,928
2023-06-06	34.280	34.730	33.040	33.170	33.170	1,925,517
2023-06-05	33.590	35.980	33.590	34.140	34.140	3,179,292
2023-06-02	32.120	33.600	32.120	33.590	33.590	2,122,620
2023-06-01	31.800	32.850	31.700	32.240	32.240	1,596,476
2023-05-31	31.660	31.970	31.460	31.950	31.950	1,080,665
2023-05-30	31.350	31.910	31.210	31.660	31.660	940,404
2023-05-29	31.400	31.820	31.060	31.630	31.630	888,758
2023-05-26	30.820	31.600	30.500	31.470	31.470	1,272,010
2023-05-25	31.160	31.360	30.160	31.150	31.150	1,128,903
2023-05-24	30.450	31.750	30.110	31.160	31.160	1,235,020
2023-05-23	30.030	31.210	29.940	30.760	30.760	1,431,944
2023-05-22	30.350	30.720	30.000	30.500	30.500	1,055,924
2023-05-19	31.030	31.030	30.350	30.610	30.610	825,591
2023-05-18	30.670	31.240	30.490	31.030	31.030	1,295,409
2023-05-17	30.140	30.880	30.140	30.630	30.630	592,256
2023-05-16	31.210	31.280	30.010	30.140	30.140	940,921
2023-05-15	31.100	31.440	29.900	30.860	30.860	1,241,914
2023-05-12	31.330	32.210	31.100	31.200	31.200	1,652,147
2023-05-11	31.200	32.090	30.940	31.400	31.400	1,679,220
2023-05-10	30.990	32.720	30.900	31.200	31.200	2,339,260
2023-05-09	32.200	32.260	30.990	31.310	31.310	3,136,720
2023-05-08	29.510	33.420	29.070	32.750	32.750	5,001,951

← NewerPage 14 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.