Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.000	21.880	20.680	21.040	21.040	3,836,520
2026-07-21	21.170	22.000	19.010	21.580	21.580	6,102,014
2026-07-20	22.140	25.250	20.270	20.860	20.860	6,557,135
2026-07-17	24.030	24.560	21.800	21.990	21.990	2,768,153
2026-07-16	24.020	25.110	23.550	24.100	24.100	2,140,240
2026-07-15	23.860	25.020	23.460	24.260	24.260	2,603,977
2026-07-14	23.370	23.990	22.720	23.860	23.860	3,022,895
2026-07-13	25.480	25.480	23.380	23.610	23.610	2,660,415
2026-07-10	25.930	26.600	25.080	25.400	25.400	2,332,660
2026-07-09	25.430	26.100	24.440	25.490	25.490	1,775,868
2026-07-08	25.880	26.330	25.020	25.430	25.430	2,396,405
2026-07-07	26.810	27.670	25.600	25.850	25.850	2,979,000
2026-07-06	28.870	29.320	26.560	26.980	26.980	3,671,907
2026-07-03	27.890	29.110	27.560	28.870	28.870	2,627,019
2026-07-02	30.090	30.420	27.690	27.880	27.880	2,440,425
2026-07-01	29.590	31.470	29.060	30.340	30.340	2,394,600
2026-06-30	27.270	29.510	27.270	29.340	29.340	2,100,200
2026-06-29	28.340	28.850	27.210	27.950	27.950	2,326,500
2026-06-26	28.670	29.680	27.520	28.360	28.360	3,340,120
2026-06-25	30.800	31.110	28.700	28.900	28.900	2,556,360
2026-06-24	32.230	32.490	30.800	31.010	31.010	2,242,025
2026-06-23	31.680	33.230	31.080	32.280	32.280	1,820,870
2026-06-22	32.390	32.760	30.700	31.800	31.800	2,548,144
2026-06-18	31.830	34.250	31.470	32.770	32.770	3,232,155
2026-06-17	31.850	32.880	31.810	32.190	32.190	1,925,505
2026-06-16	33.080	33.500	31.610	32.440	32.440	2,766,840
2026-06-15	30.320	33.480	30.100	32.510	32.510	3,912,100
2026-06-12	31.920	32.600	29.710	30.080	30.080	3,118,620
2026-06-11	32.480	33.350	30.800	31.540	31.540	3,392,630
2026-06-10	35.200	36.150	33.000	33.350	33.350	2,553,280
2026-06-09	35.720	38.200	35.370	35.600	35.600	3,495,945
2026-06-08	34.550	36.400	34.310	35.580	35.580	2,481,069
2026-06-05	34.370	37.210	33.310	35.900	35.900	2,608,975
2026-06-04	35.200	35.720	33.930	34.210	34.210	1,328,220
2026-06-03	35.660	35.740	34.600	35.140	35.140	1,589,600
2026-06-02	36.770	37.480	34.670	35.660	35.660	2,303,000
2026-06-01	34.590	37.630	34.390	36.900	36.900	3,542,448
2026-05-29	37.670	38.600	34.500	34.850	34.850	3,666,552
2026-05-28	39.620	39.970	36.740	37.670	37.670	4,161,435
2026-05-27	41.260	41.390	39.520	39.970	39.970	3,727,321
2026-05-26	42.920	43.910	41.020	41.580	41.580	3,561,871
2026-05-25	43.330	43.700	40.680	42.920	42.920	5,568,656
2026-05-22	41.020	44.100	39.500	42.580	42.580	5,818,802
2026-05-21	41.930	43.880	40.080	41.340	41.340	6,579,209
2026-05-20	39.840	41.500	39.220	41.110	41.110	6,471,363
2026-05-19	37.220	39.930	36.080	39.830	39.830	6,913,154
2026-05-18	33.850	37.370	32.900	36.820	36.820	6,216,986
2026-05-15	33.740	33.970	32.610	32.780	32.780	2,052,813
2026-05-14	34.300	35.540	33.680	33.740	33.740	2,093,120
2026-05-13	33.790	34.780	33.330	34.010	34.010	1,982,355
2026-05-12	34.120	34.590	33.260	33.780	33.780	1,718,500
2026-05-11	34.080	35.000	34.060	34.180	34.180	1,906,746
2026-05-08	34.600	34.700	33.980	34.320	34.320	1,272,200
2026-05-07	33.060	34.840	33.060	34.370	34.370	2,509,460
2026-05-06	34.500	34.920	33.070	33.300	33.300	2,549,945
2026-04-30	32.400	34.330	32.100	34.310	34.310	2,770,080
2026-04-29	31.090	32.760	31.090	32.370	32.370	1,944,942
2026-04-28	31.790	32.260	31.150	31.460	31.460	1,470,080
2026-04-27	31.570	32.270	31.000	31.870	31.870	1,765,880
2026-04-24	30.850	32.170	30.130	31.740	31.740	2,216,616

← NewerPage 2 of 5 · 243 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.