Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.000	29.250	28.610	29.120	29.120	330,152
2022-08-03	28.740	29.560	28.520	28.610	28.610	788,490
2022-08-02	30.480	30.480	28.140	28.480	28.480	907,710
2022-08-01	30.000	30.490	29.790	30.430	30.430	556,450
2022-07-29	30.200	30.490	29.910	30.240	30.240	377,792
2022-07-28	29.990	30.350	29.800	30.240	30.240	451,536
2022-07-27	30.020	30.190	29.510	29.770	29.770	327,020
2022-07-26	29.510	30.090	29.300	29.950	29.950	319,660
2022-07-25	29.860	30.180	29.360	29.430	29.430	313,320
2022-07-22	30.200	30.660	29.460	29.860	29.860	361,040
2022-07-21	29.980	30.480	29.960	30.230	30.230	483,171
2022-07-20	30.080	30.300	29.760	29.960	29.960	395,340
2022-07-19	29.510	30.110	29.210	29.970	29.970	533,439
2022-07-18	29.000	29.570	28.600	29.500	29.500	570,080
2022-07-15	29.550	29.550	28.500	28.500	28.500	534,660
2022-07-14	28.840	29.670	28.670	29.550	29.550	562,300
2022-07-13	28.400	29.100	28.400	28.780	28.780	376,220
2022-07-12	29.350	29.350	28.410	28.440	28.440	522,240
2022-07-11	30.150	30.210	29.000	29.190	29.190	502,500
2022-07-08	30.150	30.650	29.920	29.920	29.920	392,294
2022-07-07	29.900	30.220	29.750	29.900	29.900	246,640
2022-07-06	30.050	30.230	29.500	29.900	29.900	332,580
2022-07-05	31.110	31.200	29.720	29.990	29.990	654,260
2022-07-04	30.950	31.250	30.400	30.910	30.910	536,460
2022-07-01	31.430	31.660	30.850	30.980	30.980	508,489
2022-06-30	31.770	32.080	31.220	31.280	31.280	663,144
2022-06-29	31.640	32.490	31.360	31.770	31.770	1,233,512
2022-06-28	31.260	31.750	30.890	31.650	31.650	560,432
2022-06-27	31.450	31.760	31.160	31.260	31.260	433,080
2022-06-24	31.110	32.110	31.100	31.400	31.400	593,419
2022-06-23	30.680	31.250	30.080	31.080	31.080	463,680
2022-06-22	31.170	31.190	30.100	30.210	30.210	408,800
2022-06-21	31.000	31.680	30.850	31.170	31.170	722,600
2022-06-20	30.590	31.080	30.500	31.000	31.000	490,820
2022-06-17	30.580	30.940	29.800	30.590	30.590	472,460
2022-06-16	30.550	31.170	30.550	30.690	30.690	622,960
2022-06-15	30.630	31.090	30.000	30.500	30.500	574,580
2022-06-14	30.200	30.440	29.330	30.090	30.090	573,180
2022-06-13	30.260	30.700	30.100	30.670	30.670	357,800
2022-06-10	30.010	30.620	30.010	30.410	30.410	337,920
2022-06-09	30.690	31.270	30.160	30.260	30.260	424,160
2022-06-08	31.190	31.550	30.650	31.050	31.050	494,550
2022-06-07	31.580	31.780	30.810	31.100	31.100	569,779
2022-06-06	30.520	31.850	30.500	31.580	31.580	1,021,613
2022-06-02	29.900	30.740	29.380	30.600	30.600	715,702
2022-06-01	29.320	30.290	29.320	29.860	29.860	491,980
2022-05-31	28.950	29.620	28.010	29.510	29.510	784,020
2022-05-30	29.090	29.290	28.680	28.950	28.950	388,160
2022-05-27	29.050	29.380	28.500	28.900	28.900	475,700
2022-05-26	29.100	29.280	28.400	28.850	28.850	363,330
2022-05-25	29.050	29.200	28.620	29.040	29.040	416,679
2022-05-24	42.900	43.110	40.800	40.830	28.364	703,780
2022-05-23	42.800	43.110	42.200	42.880	29.788	650,406
2022-05-20	42.520	43.070	42.320	42.780	29.719	487,620
2022-05-19	41.800	43.480	41.520	42.630	29.615	826,330
2022-05-18	41.810	43.270	41.750	42.290	29.379	655,620
2022-05-17	42.020	42.380	41.250	41.840	29.066	497,980
2022-05-16	42.390	43.240	42.150	42.250	29.351	490,420
2022-05-13	43.320	43.760	42.500	42.670	29.643	598,640
2022-05-12	41.690	43.800	41.550	43.100	29.941	958,999

← NewerPage 18 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.