Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	52.490	53.020	51.810	52.100	36.194	891,996
2022-02-08	50.690	53.970	50.300	52.390	36.395	1,861,629
2022-02-07	48.820	51.990	48.820	50.600	35.151	1,214,080
2022-01-28	47.800	49.990	47.700	48.180	33.470	867,300
2022-01-27	50.320	50.670	47.520	47.800	33.206	766,920
2022-01-26	49.800	50.900	49.410	50.310	34.950	572,600
2022-01-25	51.920	52.230	49.700	49.790	34.589	1,099,560
2022-01-24	53.340	54.250	51.310	52.110	36.200	1,193,632
2022-01-21	56.460	57.850	53.110	53.330	37.048	1,436,023
2022-01-20	58.510	59.290	56.800	57.010	39.604	1,383,868
2022-01-19	57.250	59.860	56.500	59.080	41.042	1,508,989
2022-01-18	59.050	59.050	57.170	57.290	39.799	989,659
2022-01-17	55.500	58.750	55.250	58.580	40.695	1,468,260
2022-01-14	56.860	57.390	55.520	55.790	38.757	510,300
2022-01-13	57.690	58.010	56.860	56.870	39.507	434,664
2022-01-12	57.500	58.780	57.500	57.710	40.091	399,412
2022-01-11	57.920	58.270	57.000	57.250	39.771	392,272
2022-01-10	56.770	58.970	55.290	57.810	40.160	688,092
2022-01-07	58.440	58.620	56.430	56.770	39.438	704,760
2022-01-06	56.450	58.600	56.000	57.790	40.146	662,760
2022-01-05	56.700	57.370	56.000	56.520	39.264	561,400
2022-01-04	56.130	57.550	55.780	56.850	39.493	597,898
2021-12-31	56.130	56.130	55.600	55.820	38.778	343,028
2021-12-30	55.600	56.060	55.310	55.840	38.792	429,939
2021-12-29	55.210	55.900	54.300	55.700	38.694	613,620
2021-12-28	57.200	57.620	55.300	55.300	38.417	1,188,732
2021-12-27	56.700	57.550	56.200	57.300	39.806	540,680
2021-12-24	58.280	58.710	56.530	56.710	39.396	1,052,265
2021-12-23	60.160	60.490	58.110	58.290	40.494	1,303,715
2021-12-22	62.850	63.010	60.040	60.160	41.793	2,704,607
2021-12-21	56.520	67.800	56.520	63.840	44.349	3,956,905
2021-12-20	56.840	57.760	56.500	56.500	39.250	377,678
2021-12-17	58.360	58.660	56.700	57.100	39.667	557,284
2021-12-16	56.970	58.200	56.600	58.170	40.410	483,280
2021-12-15	56.730	57.540	56.560	56.970	39.577	409,212
2021-12-14	56.000	56.900	55.470	56.850	39.493	464,792
2021-12-13	55.430	56.320	55.060	56.200	39.042	471,198
2021-12-10	56.270	56.270	54.970	55.410	38.493	407,400
2021-12-09	54.600	56.250	54.600	55.400	38.486	440,594
2021-12-08	54.360	55.360	54.290	54.640	37.958	382,760
2021-12-07	54.900	55.000	54.000	54.290	37.715	334,040
2021-12-06	58.620	58.620	54.340	54.530	37.882	992,180
2021-12-03	59.130	59.710	58.000	58.060	40.334	558,880
2021-12-02	60.000	60.960	59.060	59.120	41.070	944,762
2021-12-01	57.990	61.470	57.920	59.800	41.543	1,153,307
2021-11-30	58.500	58.950	57.320	57.720	40.098	796,571
2021-11-29	57.220	58.230	56.670	57.150	39.702	545,160
2021-11-26	59.390	59.390	57.570	58.000	40.292	550,060
2021-11-25	57.970	60.280	57.950	59.450	41.300	850,409
2021-11-24	57.450	58.360	56.830	57.970	40.271	424,620
2021-11-23	57.480	57.740	56.600	57.420	39.889	310,870
2021-11-22	58.500	58.700	57.000	57.230	39.757	396,970
2021-11-19	55.970	58.930	55.720	58.070	40.341	724,347
2021-11-18	57.000	57.980	55.600	55.600	38.625	415,240
2021-11-17	56.790	57.690	56.620	57.250	39.771	285,180
2021-11-16	57.990	57.990	56.370	56.500	39.250	385,617
2021-11-15	56.500	58.800	56.300	57.400	39.875	530,740
2021-11-12	56.010	56.380	55.130	56.200	39.042	308,980
2021-11-11	54.810	56.190	54.300	55.450	38.521	549,360
2021-11-10	54.390	55.340	53.840	54.800	38.069	330,960

← NewerPage 20 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.