Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.260	30.300	28.820	30.170	30.170	2,610,819
2023-02-03	28.070	28.790	28.020	28.730	28.730	1,007,819
2023-02-02	28.240	28.780	28.100	28.130	28.130	800,342
2023-02-01	27.440	28.170	27.440	28.140	28.140	558,288
2023-01-31	27.600	27.680	27.340	27.440	27.440	412,376
2023-01-30	27.300	27.850	27.210	27.700	27.700	733,340
2023-01-20	26.900	27.430	26.650	27.000	27.000	662,600
2023-01-19	26.500	26.980	26.500	26.920	26.920	505,120
2023-01-18	26.190	26.660	26.000	26.500	26.500	451,140
2023-01-17	26.530	26.530	26.050	26.190	26.190	309,033
2023-01-16	25.910	26.620	25.910	26.390	26.390	582,340
2023-01-13	25.800	25.970	25.710	25.880	25.880	294,740
2023-01-12	25.730	26.080	25.600	25.870	25.870	374,760
2023-01-11	26.100	26.380	25.690	25.700	25.700	584,169
2023-01-10	26.280	26.340	26.010	26.160	26.160	301,900
2023-01-09	26.350	26.540	25.970	26.200	26.200	496,201
2023-01-06	26.420	26.640	25.950	26.110	26.110	570,060
2023-01-05	26.720	26.990	26.380	26.440	26.440	433,139
2023-01-04	26.290	26.750	26.230	26.700	26.700	657,740
2023-01-03	25.700	26.450	25.660	26.270	26.270	747,770
2022-12-30	25.440	25.850	25.280	25.680	25.680	355,109
2022-12-29	25.000	25.880	24.970	25.420	25.420	457,440
2022-12-28	25.640	25.700	25.050	25.100	25.100	364,943
2022-12-27	25.980	26.170	25.470	25.780	25.780	363,036
2022-12-26	25.610	25.930	25.600	25.730	25.730	533,540
2022-12-23	25.500	25.990	25.360	25.610	25.610	325,762
2022-12-22	26.080	26.090	25.370	25.490	25.490	351,627
2022-12-21	26.010	26.360	25.620	25.800	25.800	473,912
2022-12-20	26.700	26.990	26.100	26.140	26.140	442,269
2022-12-19	27.570	27.700	26.470	26.600	26.600	498,152
2022-12-16	27.820	28.120	27.280	27.280	27.280	507,160
2022-12-15	27.940	28.300	27.780	28.010	28.010	315,460
2022-12-14	27.910	28.180	27.830	28.080	28.080	297,010
2022-12-13	28.680	28.740	27.890	27.910	27.910	666,836
2022-12-12	28.380	28.940	28.370	28.710	28.710	453,820
2022-12-09	28.500	28.710	28.320	28.710	28.710	351,798
2022-12-08	28.680	28.920	28.480	28.500	28.500	420,993
2022-12-07	29.170	29.230	28.710	28.860	28.860	501,688
2022-12-06	29.600	29.600	29.150	29.170	29.170	693,571
2022-12-05	29.680	29.880	29.200	29.670	29.670	732,458
2022-12-02	29.780	30.090	29.250	29.530	29.530	1,208,812
2022-12-01	29.780	29.970	29.250	29.640	29.640	1,219,681
2022-11-30	30.100	30.280	29.440	29.690	29.690	1,155,199
2022-11-29	29.000	30.850	29.000	30.300	30.300	2,706,141
2022-11-28	29.180	29.500	28.180	28.450	28.450	1,463,642
2022-11-25	28.650	30.090	28.100	29.640	29.640	1,914,808
2022-11-24	28.500	28.950	28.000	28.400	28.400	788,069
2022-11-23	29.000	29.500	28.000	28.460	28.460	879,956
2022-11-22	29.300	29.790	29.000	29.200	29.200	759,299
2022-11-21	29.610	29.920	29.190	29.500	29.500	1,010,480
2022-11-18	30.480	30.920	29.790	29.840	29.840	1,681,839
2022-11-17	30.580	30.580	29.880	30.190	30.190	1,207,261
2022-11-16	30.700	31.250	30.230	30.340	30.340	1,731,600
2022-11-15	31.190	31.700	30.560	30.990	30.990	2,927,340
2022-11-14	29.800	32.500	29.400	31.670	31.670	4,942,358
2022-11-11	29.460	29.930	28.760	29.130	29.130	2,607,218
2022-11-10	27.980	30.660	27.920	29.450	29.450	3,207,283
2022-11-09	28.350	28.950	27.550	28.330	28.330	1,575,061
2022-11-08	27.880	28.310	27.550	28.310	28.310	1,289,036
2022-11-07	28.020	28.480	27.550	27.860	27.860	1,283,875

← NewerPage 16 of 21 · 1,212 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.