Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.870	28.290	27.440	28.000	28.000	1,370,520
2022-11-03	28.560	28.670	27.400	27.960	27.960	1,651,300
2022-11-02	29.000	29.690	28.310	28.590	28.590	2,388,480
2022-11-01	29.620	31.620	28.070	28.990	28.990	3,344,430
2022-10-31	26.510	27.940	26.510	27.550	27.550	1,212,340
2022-10-28	27.540	27.600	26.380	26.520	26.520	710,507
2022-10-27	27.750	28.380	27.300	27.390	27.390	1,082,809
2022-10-26	26.000	27.660	26.000	27.450	27.450	1,046,485
2022-10-25	27.260	27.780	26.360	26.410	26.410	698,060
2022-10-24	27.710	28.390	27.040	27.190	27.190	861,420
2022-10-21	27.460	27.980	27.210	27.690	27.690	811,000
2022-10-20	27.800	28.310	27.350	27.600	27.600	836,360
2022-10-19	28.070	28.500	27.450	27.990	27.990	756,908
2022-10-18	28.310	28.560	27.670	28.150	28.150	865,070
2022-10-17	27.340	28.750	27.290	28.310	28.310	1,466,068
2022-10-14	26.570	27.770	26.200	27.690	27.690	1,430,903
2022-10-13	24.900	26.780	24.600	26.300	26.300	982,760
2022-10-12	24.230	25.240	24.000	25.050	25.050	369,640
2022-10-11	24.750	24.750	24.010	24.170	24.170	317,831
2022-10-10	25.100	25.490	24.430	24.540	24.540	312,166
2022-09-30	25.400	25.580	24.850	24.980	24.980	321,933
2022-09-29	25.800	25.950	25.090	25.130	25.130	287,820
2022-09-28	26.080	26.280	25.510	25.510	25.510	352,660
2022-09-27	24.970	25.970	24.880	25.970	25.970	567,307
2022-09-26	25.740	25.740	24.710	24.750	24.750	615,900
2022-09-23	26.690	26.690	25.630	25.750	25.750	472,320
2022-09-22	25.960	27.100	25.960	26.480	26.480	626,860
2022-09-21	26.140	26.450	25.290	26.360	26.360	697,680
2022-09-20	26.200	26.590	25.970	26.290	26.290	521,062
2022-09-19	27.350	27.350	26.150	26.150	26.150	627,000
2022-09-16	28.020	28.370	27.350	27.350	27.350	511,320
2022-09-15	28.200	28.300	27.370	28.020	28.020	627,729
2022-09-14	27.590	28.080	27.350	27.990	27.990	509,587
2022-09-13	27.570	28.250	27.080	27.980	27.980	716,259
2022-09-09	27.000	27.420	26.950	27.310	27.310	217,560
2022-09-08	27.480	27.630	27.000	27.070	27.070	410,160
2022-09-07	27.760	27.870	27.350	27.530	27.530	490,980
2022-09-06	27.880	27.980	27.630	27.750	27.750	279,240
2022-09-05	27.900	28.270	27.640	27.840	27.840	226,440
2022-09-02	27.410	28.080	27.410	28.010	28.010	363,438
2022-09-01	27.210	27.800	27.160	27.370	27.370	266,759
2022-08-31	28.030	28.380	27.320	27.330	27.330	352,300
2022-08-30	27.660	28.970	27.510	28.120	28.120	685,778
2022-08-29	27.190	27.800	26.200	27.740	27.740	511,049
2022-08-26	28.070	28.330	27.460	27.580	27.580	550,951
2022-08-25	28.610	28.710	27.810	28.070	28.070	566,679
2022-08-24	29.740	29.800	28.500	28.540	28.540	839,680
2022-08-23	29.300	29.770	28.900	29.600	29.600	567,756
2022-08-22	29.700	30.110	29.070	29.280	29.280	744,792
2022-08-19	30.170	31.170	29.500	29.540	29.540	1,004,260
2022-08-18	30.220	30.220	29.760	30.030	30.030	616,171
2022-08-17	30.360	30.400	29.990	30.210	30.210	441,560
2022-08-16	30.790	30.890	30.200	30.400	30.400	608,640
2022-08-15	30.910	31.350	30.340	30.650	30.650	610,880
2022-08-12	31.500	31.600	30.900	30.910	30.910	624,680
2022-08-11	31.370	31.900	31.340	31.360	31.360	754,099
2022-08-10	31.210	31.940	30.750	31.330	31.330	719,177
2022-08-09	32.210	32.490	30.890	31.200	31.200	1,331,477
2022-08-08	30.550	32.880	30.050	32.200	32.200	2,159,632
2022-08-05	29.120	30.480	29.120	30.440	30.440	931,154

← NewerPage 17 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.