Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	28.450	29.780	28.340	29.660	29.660	2,621,547
2023-05-04	29.300	29.850	27.920	28.500	28.500	1,740,884
2023-04-28	28.180	29.220	28.150	29.150	29.150	1,309,471
2023-04-27	28.790	29.300	27.800	28.040	28.040	1,835,798
2023-04-26	29.420	30.190	28.510	28.900	28.900	1,644,374
2023-04-25	30.790	30.800	29.450	29.750	29.750	1,635,093
2023-04-24	31.400	32.200	30.180	30.730	30.730	2,445,190
2023-04-21	34.520	34.590	31.720	31.720	31.720	2,480,701
2023-04-20	33.860	34.750	32.750	34.500	34.500	2,993,250
2023-04-19	34.800	35.460	34.170	34.420	34.420	2,018,795
2023-04-18	36.500	36.710	34.790	34.910	34.910	2,872,249
2023-04-17	37.500	39.150	36.800	36.930	36.930	3,071,372
2023-04-14	37.900	37.900	36.050	37.580	37.580	2,982,863
2023-04-13	36.660	39.320	36.420	37.920	37.920	4,949,257
2023-04-12	36.450	37.350	35.860	36.860	36.860	2,517,403
2023-04-11	35.450	36.900	34.890	36.820	36.820	2,994,581
2023-04-10	38.260	38.280	35.280	35.450	35.450	4,044,919
2023-04-07	37.760	37.980	36.160	37.680	37.680	4,781,313
2023-04-06	38.300	39.780	37.060	37.420	37.420	5,582,451
2023-04-04	41.000	41.590	38.810	39.310	39.310	8,725,405
2023-04-03	33.450	40.380	33.450	40.380	40.380	9,558,437
2023-03-31	32.820	33.880	32.100	33.650	33.650	1,887,276
2023-03-30	34.860	34.860	32.790	32.810	32.810	1,748,613
2023-03-29	34.440	34.840	33.690	34.170	34.170	1,729,897
2023-03-28	34.550	35.650	33.520	34.870	34.870	3,009,985
2023-03-27	34.090	35.400	33.220	34.500	34.500	2,711,490
2023-03-24	33.890	34.460	33.520	34.090	34.090	2,583,147
2023-03-23	34.340	34.750	33.410	34.270	34.270	3,694,095
2023-03-22	33.330	36.300	33.330	34.500	34.500	5,168,773
2023-03-21	32.630	33.470	32.030	33.060	33.060	1,819,788
2023-03-20	32.990	33.380	32.280	32.390	32.390	2,074,689
2023-03-17	31.690	33.860	31.690	33.450	33.450	3,637,096
2023-03-16	31.890	32.090	31.140	31.610	31.610	1,373,087
2023-03-15	32.720	32.880	31.510	31.760	31.760	1,797,949
2023-03-14	32.710	33.070	31.850	32.390	32.390	2,930,740
2023-03-13	31.070	34.440	30.900	33.300	33.300	4,115,421
2023-03-10	31.890	32.190	31.200	31.240	31.240	1,387,520
2023-03-09	30.600	32.320	30.130	32.180	32.180	2,429,337
2023-03-08	29.910	30.600	29.720	30.490	30.490	875,344
2023-03-07	30.470	30.800	29.630	29.700	29.700	1,043,860
2023-03-06	30.530	30.960	30.000	30.450	30.450	1,203,248
2023-03-03	31.430	31.630	30.580	30.710	30.710	1,503,560
2023-03-02	31.120	32.320	30.860	31.800	31.800	2,620,689
2023-03-01	30.730	32.000	30.500	31.150	31.150	2,924,680
2023-02-28	29.180	31.500	29.180	30.580	30.580	3,323,787
2023-02-27	30.020	30.550	28.960	29.080	29.080	1,761,860
2023-02-24	29.000	30.980	28.850	30.130	30.130	2,032,121
2023-02-23	29.450	29.590	28.810	28.960	28.960	752,628
2023-02-22	28.890	29.690	28.600	29.630	29.630	952,579
2023-02-21	28.960	29.440	28.580	28.870	28.870	786,000
2023-02-20	28.730	29.000	28.320	28.820	28.820	1,031,192
2023-02-17	29.380	29.920	28.680	28.720	28.720	889,020
2023-02-16	30.330	30.540	29.220	29.330	29.330	1,200,960
2023-02-15	29.830	30.440	29.790	30.360	30.360	1,259,680
2023-02-14	29.750	30.280	29.370	29.820	29.820	1,191,761
2023-02-13	29.600	29.960	29.260	29.700	29.700	968,720
2023-02-10	29.790	30.010	29.190	29.280	29.280	583,080
2023-02-09	29.310	29.680	28.860	29.620	29.620	767,480
2023-02-08	29.840	29.980	29.230	29.330	29.330	1,002,570
2023-02-07	30.160	30.490	29.700	30.070	30.070	1,615,670

← NewerPage 15 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.