Beijing YJK Building Software Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 52.880 | 54.790 | 52.880 | 54.390 | 37.784 | 389,768 |
| 2021-11-08 | 53.340 | 53.580 | 52.180 | 52.840 | 36.708 | 241,080 |
| 2021-11-05 | 53.050 | 53.850 | 53.050 | 53.320 | 37.041 | 331,799 |
| 2021-11-04 | 52.850 | 53.880 | 52.850 | 53.050 | 36.853 | 266,420 |
| 2021-11-03 | 52.340 | 53.670 | 52.040 | 53.110 | 36.895 | 418,613 |
| 2021-11-02 | 52.250 | 53.990 | 51.700 | 52.350 | 36.367 | 509,180 |
| 2021-11-01 | 51.370 | 52.440 | 51.020 | 52.270 | 36.312 | 300,453 |
| 2021-10-29 | 50.900 | 52.220 | 50.480 | 51.390 | 35.700 | 416,920 |
| 2021-10-28 | 55.470 | 55.480 | 50.230 | 51.010 | 35.436 | 929,180 |
| 2021-10-27 | 58.100 | 58.450 | 55.700 | 55.700 | 38.694 | 515,616 |
| 2021-10-26 | 58.180 | 58.500 | 58.150 | 58.150 | 40.396 | 238,993 |
| 2021-10-25 | 59.380 | 59.500 | 58.000 | 58.140 | 40.389 | 401,520 |
| 2021-10-22 | 59.250 | 60.470 | 58.800 | 59.690 | 41.466 | 308,140 |
| 2021-10-21 | 60.870 | 60.990 | 59.120 | 59.290 | 41.188 | 514,843 |
| 2021-10-20 | 62.350 | 64.180 | 60.370 | 60.870 | 42.286 | 734,161 |
| 2021-10-19 | 63.200 | 63.200 | 62.070 | 62.340 | 43.307 | 364,280 |
| 2021-10-18 | 63.910 | 63.910 | 62.380 | 63.000 | 43.766 | 509,649 |
| 2021-10-15 | 60.130 | 64.960 | 59.750 | 64.010 | 44.467 | 1,605,267 |
| 2021-10-14 | 60.000 | 60.540 | 59.700 | 60.130 | 41.772 | 206,920 |
← NewerPage 21 of 21 · 1,219 trading days
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.