Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.460	30.480	29.240	29.550	29.550	3,328,521
2025-10-24	29.730	30.480	29.400	29.850	29.850	4,311,059
2025-10-23	30.870	31.330	29.580	29.730	29.730	5,251,185
2025-10-22	29.740	30.450	29.280	29.330	29.330	3,824,307
2025-10-21	29.670	30.150	29.330	29.720	29.720	3,805,609
2025-10-20	29.560	30.580	28.840	29.980	29.980	5,670,720
2025-10-17	30.590	31.600	29.080	29.420	29.420	5,628,295
2025-10-16	32.640	32.930	30.200	30.730	30.730	7,870,504
2025-10-15	32.200	34.430	31.650	33.300	33.300	10,939,970
2025-10-14	33.430	34.600	30.590	34.600	34.600	14,750,810
2025-10-13	27.020	33.760	26.880	33.760	33.760	5,148,661
2025-10-10	27.460	28.860	27.300	28.130	28.130	3,700,639
2025-10-09	29.400	29.730	27.460	27.610	27.610	4,074,840
2025-09-30	27.690	29.630	27.200	29.190	29.190	5,418,214
2025-09-29	26.920	28.000	26.640	27.520	27.520	3,511,320
2025-09-26	26.400	27.250	25.930	26.850	26.850	2,874,624
2025-09-25	26.480	27.220	26.310	26.360	26.360	2,756,200
2025-09-24	24.910	26.480	24.640	26.460	26.460	3,401,453
2025-09-23	25.750	25.750	24.100	25.140	25.140	1,931,254
2025-09-22	25.980	26.050	25.240	25.750	25.750	1,316,960
2025-09-19	25.940	26.260	25.550	25.800	25.800	1,744,100
2025-09-18	25.630	26.660	25.570	25.940	25.940	2,666,637
2025-09-17	25.590	26.590	25.430	25.700	25.700	1,889,060
2025-09-16	25.120	25.600	25.020	25.580	25.580	1,098,480
2025-09-15	24.880	25.380	24.760	25.220	25.220	1,260,580
2025-09-12	25.560	25.840	24.980	25.020	25.020	1,670,840
2025-09-11	25.450	25.800	25.000	25.560	25.560	1,323,440
2025-09-10	25.000	25.500	24.900	25.450	25.450	1,551,000
2025-09-09	25.330	25.440	24.850	25.070	25.070	1,639,940
2025-09-08	24.400	25.420	24.330	25.330	25.330	1,955,140
2025-09-05	24.200	24.550	23.700	24.520	24.520	2,071,400
2025-09-04	24.500	24.670	23.600	24.000	24.000	2,275,620
2025-09-03	24.460	24.760	23.800	23.860	23.860	1,540,880
2025-09-02	25.130	25.160	24.010	24.510	24.510	2,028,820
2025-09-01	24.690	25.750	24.690	25.070	25.070	2,353,460
2025-08-29	25.200	25.240	24.710	24.730	24.730	1,886,600
2025-08-28	25.440	25.860	23.910	25.230	25.230	3,439,200
2025-08-27	27.090	27.380	25.200	25.320	25.320	3,434,421
2025-08-26	26.690	27.580	26.180	26.960	26.960	2,627,440
2025-08-25	27.300	27.500	26.450	26.680	26.680	2,746,499
2025-08-22	27.620	27.750	26.780	27.290	27.290	2,527,240
2025-08-21	27.900	28.300	27.480	27.680	27.680	2,133,977
2025-08-20	28.410	28.410	27.340	27.580	27.580	2,922,860
2025-08-19	26.670	28.450	26.330	28.410	28.410	3,720,320
2025-08-18	26.440	26.970	26.440	26.740	26.740	1,881,650
2025-08-15	26.360	26.690	26.180	26.410	26.410	1,853,360
2025-08-14	27.260	27.420	26.350	26.370	26.370	2,123,140
2025-08-13	27.680	27.980	27.100	27.250	27.250	1,978,500
2025-08-12	27.870	28.200	27.270	27.580	27.580	1,532,000
2025-08-11	27.640	28.320	27.640	27.870	27.870	1,692,920
2025-08-08	27.600	27.740	26.950	27.460	27.460	1,679,000
2025-08-07	27.850	27.950	27.380	27.680	27.680	2,429,040
2025-08-06	27.100	27.610	26.840	27.470	27.470	2,029,340
2025-08-05	27.170	27.440	26.800	27.100	27.100	1,767,480
2025-08-04	26.800	27.100	26.700	27.070	27.070	1,582,820
2025-08-01	26.440	27.140	26.370	27.100	27.100	2,149,260
2025-07-31	26.580	26.990	26.120	26.330	26.330	1,786,260
2025-07-30	26.980	27.100	26.360	26.650	26.650	1,374,940
2025-07-29	26.880	27.490	26.570	26.880	26.880	2,236,040
2025-07-28	26.300	27.160	26.030	26.970	26.970	2,938,200

← NewerPage 5 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.