Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	37.000	37.000	35.300	35.500	35.500	1,827,880
2026-01-19	36.440	37.030	35.780	36.620	36.620	1,838,900
2026-01-16	36.880	37.850	36.070	36.530	36.530	1,832,380
2026-01-15	37.620	38.220	36.180	36.850	36.850	2,553,820
2026-01-14	37.200	38.690	36.810	38.230	38.230	4,470,420
2026-01-13	37.000	39.500	36.600	37.310	37.310	5,203,830
2026-01-12	37.400	37.700	35.540	36.700	36.700	5,127,876
2026-01-09	37.550	37.880	36.130	37.180	37.180	3,193,738
2026-01-08	35.100	37.370	35.100	36.610	36.610	4,137,691
2026-01-07	33.060	37.880	33.060	35.570	35.570	6,852,789
2026-01-06	32.370	33.580	32.010	32.730	32.730	2,218,170
2026-01-05	30.340	32.800	30.280	32.220	32.220	2,610,180
2025-12-31	31.320	31.320	30.210	30.340	30.340	1,518,590
2025-12-30	32.970	32.970	30.820	31.030	31.030	2,049,220
2025-12-29	32.180	32.780	31.730	32.690	32.690	2,047,800
2025-12-26	31.550	32.500	31.110	32.180	32.180	2,700,980
2025-12-25	31.780	31.900	30.910	31.220	31.220	2,977,567
2025-12-24	32.200	32.660	31.500	31.780	31.780	1,403,760
2025-12-23	31.990	32.300	30.810	32.250	32.250	2,116,800
2025-12-22	32.060	32.680	31.460	31.550	31.550	2,400,851
2025-12-19	31.570	32.470	31.250	32.060	32.060	2,628,457
2025-12-18	30.800	32.180	29.810	31.580	31.580	3,567,750
2025-12-17	29.300	31.520	29.300	30.760	30.760	2,368,501
2025-12-16	29.700	30.070	29.100	29.690	29.690	1,633,140
2025-12-15	28.730	30.380	28.540	30.030	30.030	2,241,381
2025-12-12	29.250	29.880	28.810	28.910	28.910	1,307,880
2025-12-11	30.260	30.260	28.910	29.140	29.140	1,933,944
2025-12-10	30.120	30.600	29.810	30.160	30.160	1,937,500
2025-12-09	29.500	30.660	29.000	30.120	30.120	2,753,107
2025-12-08	28.370	29.470	28.370	29.380	29.380	1,480,852
2025-12-05	27.750	28.890	27.320	28.380	28.380	1,566,070
2025-12-04	28.740	28.740	27.550	27.750	27.750	1,870,850
2025-12-03	29.120	30.160	28.450	28.660	28.660	1,711,613
2025-12-02	29.400	29.480	28.410	29.230	29.230	1,712,922
2025-12-01	29.440	30.160	28.950	29.080	29.080	1,895,520
2025-11-28	28.950	29.550	28.680	29.460	29.460	1,270,840
2025-11-27	28.550	29.380	28.420	28.980	28.980	1,214,080
2025-11-26	29.100	29.890	28.530	28.580	28.580	1,318,220
2025-11-25	29.000	29.620	29.000	29.240	29.240	1,100,500
2025-11-24	28.740	29.250	28.080	28.930	28.930	1,841,200
2025-11-21	29.350	29.930	28.000	28.080	28.080	2,311,287
2025-11-20	29.990	30.160	28.850	29.600	29.600	1,720,526
2025-11-19	31.330	31.850	29.560	29.610	29.610	2,726,293
2025-11-18	31.270	31.530	30.920	31.200	31.200	1,827,741
2025-11-17	31.530	31.710	30.320	31.220	31.220	2,812,507
2025-11-14	31.710	32.600	31.200	31.660	31.660	3,368,886
2025-11-13	30.230	32.350	29.450	31.940	31.940	4,766,806
2025-11-12	29.770	30.550	29.460	30.230	30.230	2,758,925
2025-11-11	29.930	30.000	29.550	29.700	29.700	1,313,131
2025-11-10	29.960	30.000	29.450	29.720	29.720	1,496,072
2025-11-07	30.000	30.100	29.370	29.800	29.800	1,872,969
2025-11-06	30.300	30.550	29.730	29.910	29.910	2,080,827
2025-11-05	29.360	30.460	28.970	30.190	30.190	3,054,019
2025-11-04	29.330	29.710	29.040	29.460	29.460	2,490,877
2025-11-03	29.590	29.790	29.180	29.380	29.380	2,247,300
2025-10-31	28.560	29.930	28.280	29.520	29.520	3,511,640
2025-10-30	28.870	29.100	28.410	28.560	28.560	2,265,050
2025-10-29	28.870	29.190	28.440	28.870	28.870	3,131,400
2025-10-28	29.550	30.060	28.810	29.020	29.020	3,677,589
2025-10-27	30.460	30.480	29.240	29.550	29.550	3,328,521

← NewerPage 4 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.