Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	31.750	31.980	31.000	31.160	31.160	1,289,543
2026-04-22	31.600	32.110	31.230	31.750	31.750	1,228,484
2026-04-21	31.820	31.870	30.820	31.620	31.620	2,285,083
2026-04-20	33.210	33.540	31.660	31.880	31.880	3,140,460
2026-04-17	32.560	33.730	32.040	33.270	33.270	2,731,791
2026-04-16	31.090	33.470	30.350	32.640	32.640	3,122,140
2026-04-15	30.300	31.570	29.990	30.610	30.610	1,810,800
2026-04-14	29.590	30.600	29.510	30.080	30.080	1,900,100
2026-04-13	29.530	30.000	28.580	29.570	29.570	1,261,540
2026-04-10	29.790	30.290	29.630	29.710	29.710	1,012,400
2026-04-09	29.990	30.100	29.350	29.480	29.480	1,365,540
2026-04-08	28.840	30.150	28.840	30.100	30.100	1,768,811
2026-04-07	27.580	28.420	27.320	28.280	28.280	1,553,958
2026-04-03	28.540	28.660	27.180	27.440	27.440	1,770,640
2026-04-02	29.480	29.750	28.180	28.400	28.400	1,740,204
2026-04-01	29.600	29.990	29.150	29.570	29.570	2,299,151
2026-03-31	29.370	29.750	28.490	28.500	28.500	1,404,251
2026-03-30	28.840	29.350	28.160	29.210	29.210	1,726,289
2026-03-27	28.330	29.130	28.000	28.900	28.900	1,614,560
2026-03-26	29.490	29.770	28.200	28.380	28.380	1,554,700
2026-03-25	29.140	30.130	29.100	29.430	29.430	2,279,568
2026-03-24	29.000	29.200	27.740	28.860	28.860	2,700,780
2026-03-23	30.000	30.190	27.400	27.740	27.740	2,483,184
2026-03-20	32.310	32.650	30.010	30.310	30.310	3,708,720
2026-03-19	32.930	33.230	31.700	31.990	31.990	1,239,800
2026-03-18	32.830	33.480	32.510	33.270	33.270	1,114,080
2026-03-17	33.970	33.990	32.400	32.500	32.500	1,132,200
2026-03-16	32.500	33.930	32.200	33.600	33.600	1,760,240
2026-03-13	32.580	32.970	32.220	32.530	32.530	1,500,152
2026-03-12	33.510	33.690	32.520	32.690	32.690	1,394,360
2026-03-11	35.030	35.390	33.560	33.570	33.570	1,603,060
2026-03-10	35.210	35.550	34.730	35.200	35.200	1,095,000
2026-03-09	34.780	35.100	33.500	34.400	34.400	1,811,780
2026-03-06	34.380	35.300	34.000	35.120	35.120	1,508,328
2026-03-05	34.100	34.780	33.310	34.240	34.240	1,963,860
2026-03-04	32.700	33.960	32.080	33.240	33.240	2,456,150
2026-03-03	35.880	35.950	32.320	32.700	32.700	3,432,439
2026-03-02	36.650	37.660	35.400	35.510	35.510	3,640,660
2026-02-27	36.600	38.200	36.510	37.460	37.460	2,391,607
2026-02-26	36.980	37.200	36.100	36.580	36.580	1,958,499
2026-02-25	37.250	38.200	36.480	36.740	36.740	2,613,757
2026-02-24	39.620	39.750	36.850	37.250	37.250	3,795,997
2026-02-13	36.080	40.580	35.860	39.250	39.250	5,435,230
2026-02-12	36.790	36.880	35.920	36.000	36.000	1,793,044
2026-02-11	37.680	38.920	36.360	36.570	36.570	1,537,110
2026-02-10	38.510	38.510	36.710	37.680	37.680	2,628,500
2026-02-09	36.740	38.810	35.990	37.800	37.800	4,015,180
2026-02-06	36.600	37.300	35.600	36.450	36.450	2,261,060
2026-02-05	36.750	37.880	35.400	37.000	37.000	2,659,540
2026-02-04	36.460	37.000	35.380	36.150	36.150	3,601,117
2026-02-03	35.630	36.980	35.360	36.630	36.630	2,733,540
2026-02-02	38.110	38.500	34.880	35.230	35.230	3,444,289
2026-01-30	38.380	39.330	37.740	38.550	38.550	2,031,876
2026-01-29	38.260	40.790	37.880	38.460	38.460	2,672,660
2026-01-28	38.460	39.810	37.860	38.550	38.550	3,047,940
2026-01-27	40.620	40.620	37.880	38.500	38.500	2,928,244
2026-01-26	39.390	41.290	37.800	40.880	40.880	4,973,820
2026-01-23	38.770	42.660	38.570	40.470	40.470	4,570,275
2026-01-22	36.300	39.780	35.920	38.660	38.660	4,398,960
2026-01-21	35.600	36.450	35.300	35.930	35.930	1,583,095

← NewerPage 3 of 21 · 1,218 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.