Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	43.630	45.780	42.110	42.250	29.351	1,426,740
2022-05-10	40.040	43.940	39.520	43.180	29.997	1,371,160
2022-05-09	39.600	40.690	39.600	40.480	28.121	414,820
2022-05-06	39.150	40.740	38.200	39.610	27.517	579,844
2022-05-05	39.310	40.850	39.200	40.000	27.788	584,881
2022-04-29	37.900	39.190	37.630	39.030	27.114	696,458
2022-04-28	38.560	38.920	37.100	37.320	25.926	503,860
2022-04-27	37.300	38.800	37.190	38.590	26.808	459,229
2022-04-26	39.560	39.990	37.620	37.750	26.225	473,759
2022-04-25	42.400	42.890	39.300	39.310	27.308	686,941
2022-04-22	43.250	43.800	42.150	42.390	29.448	528,500
2022-04-21	45.110	46.000	43.510	43.710	30.365	723,660
2022-04-20	44.960	46.640	44.640	45.200	31.400	824,040
2022-04-19	48.100	49.070	44.350	44.640	31.011	1,614,620
2022-04-18	49.300	49.490	48.000	48.700	33.832	1,207,892
2022-04-15	47.800	49.500	47.800	49.100	34.109	1,208,971
2022-04-14	45.800	49.320	45.800	48.300	33.554	1,473,193
2022-04-13	44.600	46.550	44.000	46.010	31.963	813,261
2022-04-12	45.860	46.090	44.470	45.240	31.428	661,640
2022-04-11	48.110	48.330	46.030	46.100	32.025	1,019,452
2022-04-08	45.640	50.580	44.870	48.390	33.616	1,551,872
2022-04-07	46.880	47.180	45.480	45.480	31.595	457,241
2022-04-06	45.800	47.300	45.650	46.920	32.595	496,468
2022-04-01	46.860	47.190	45.540	45.740	31.775	544,880
2022-03-31	46.230	47.700	46.230	46.860	32.553	581,140
2022-03-30	46.260	46.800	45.640	46.390	32.227	421,260
2022-03-29	47.200	47.620	45.410	45.510	31.615	519,956
2022-03-28	47.900	47.940	46.520	46.780	32.498	448,140
2022-03-25	48.870	48.870	47.450	47.560	33.040	497,090
2022-03-24	49.060	49.060	47.880	48.500	33.693	659,680
2022-03-23	49.850	50.160	49.090	49.100	34.109	744,240
2022-03-22	50.200	51.330	48.880	50.250	34.908	1,382,272
2022-03-21	51.500	51.880	49.500	50.210	34.881	1,952,500
2022-03-18	47.160	52.150	46.500	50.940	35.388	2,446,482
2022-03-17	45.390	48.880	45.390	47.800	33.206	1,256,500
2022-03-16	44.500	45.770	43.700	45.340	31.497	615,080
2022-03-15	45.500	46.250	44.000	44.090	30.629	665,438
2022-03-14	45.880	46.710	45.300	45.530	31.629	441,420
2022-03-11	47.010	47.010	45.710	46.640	32.400	753,628
2022-03-10	48.080	48.790	47.100	47.780	33.192	926,528
2022-03-09	46.350	47.220	44.170	47.070	32.699	864,080
2022-03-08	48.480	48.480	46.320	46.320	32.178	617,120
2022-03-07	49.060	49.060	47.700	48.010	33.352	630,700
2022-03-04	50.700	50.760	48.800	49.050	34.075	970,340
2022-03-03	51.880	52.500	50.600	50.720	35.235	817,460
2022-03-02	50.420	52.160	49.920	51.880	36.041	806,820
2022-03-01	49.910	50.760	49.500	50.420	35.026	545,580
2022-02-28	50.390	50.860	48.800	49.830	34.617	804,860
2022-02-25	50.900	52.890	50.500	50.630	35.172	976,500
2022-02-24	51.710	53.600	50.110	50.320	34.957	1,280,860
2022-02-23	51.000	52.130	51.000	51.750	35.950	419,300
2022-02-22	52.400	52.410	51.210	51.420	35.721	633,419
2022-02-21	52.570	53.050	52.250	52.700	36.610	722,467
2022-02-18	50.780	53.950	49.850	52.570	36.520	1,047,039
2022-02-17	52.200	52.760	50.950	51.130	35.520	670,116
2022-02-16	50.730	53.120	50.700	52.040	36.152	883,260
2022-02-15	50.490	50.970	49.700	50.700	35.221	371,840
2022-02-14	50.900	51.500	50.090	50.440	35.040	403,060
2022-02-11	52.000	52.000	50.520	51.010	35.436	613,900
2022-02-10	52.060	52.100	51.210	52.010	36.131	609,570

← NewerPage 19 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.