Beijing YJK Building Software Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.780	26.170	25.530	26.160	26.160	2,018,120
2025-07-24	25.680	26.140	25.300	25.600	25.600	2,162,850
2025-07-23	26.140	26.350	25.760	25.760	25.760	2,420,260
2025-07-22	26.760	26.900	25.830	26.140	26.140	3,777,380
2025-07-21	25.640	28.170	25.640	26.670	26.670	5,732,600
2025-07-18	25.680	25.800	25.380	25.640	25.640	1,050,340
2025-07-17	25.650	25.890	25.330	25.600	25.600	1,106,570
2025-07-16	25.520	25.850	25.400	25.630	25.630	1,397,860
2025-07-15	25.460	25.680	24.680	25.390	25.390	1,485,860
2025-07-14	25.440	25.620	25.110	25.420	25.420	1,336,460
2025-07-11	25.320	26.180	25.310	25.500	25.500	2,581,307
2025-07-10	24.900	25.470	24.560	25.300	25.300	1,890,180
2025-07-09	24.600	25.050	24.470	25.000	25.000	1,412,920
2025-07-08	24.470	24.570	24.200	24.550	24.550	1,030,360
2025-07-07	24.160	24.500	24.010	24.390	24.390	1,189,420
2025-07-04	24.470	24.600	23.980	24.190	24.190	1,359,560
2025-07-03	24.400	24.660	24.100	24.390	24.390	1,027,100
2025-07-02	24.280	24.390	24.000	24.320	24.320	1,327,100
2025-07-01	24.670	24.890	23.810	24.280	24.280	1,481,100
2025-06-30	24.570	24.750	24.300	24.700	24.700	930,000
2025-06-27	24.440	24.620	24.150	24.300	24.300	1,114,960
2025-06-26	24.600	24.610	24.200	24.300	24.300	1,330,800
2025-06-25	24.360	24.590	24.040	24.450	24.450	1,662,920
2025-06-24	23.920	24.500	23.780	24.210	24.210	1,824,760
2025-06-23	23.660	24.470	23.560	23.810	23.810	1,756,660
2025-06-20	23.960	24.430	23.610	23.810	23.810	1,389,380
2025-06-19	24.700	24.880	23.770	23.940	23.940	1,798,280
2025-06-18	24.040	25.140	23.900	24.720	24.720	2,679,440
2025-06-17	23.810	24.540	23.720	24.020	24.020	2,320,480
2025-06-16	22.910	24.250	22.570	23.720	23.720	2,676,100
2025-06-13	23.250	23.350	22.500	22.800	22.800	1,129,040
2025-06-12	23.340	23.500	22.990	23.260	23.260	1,094,500
2025-06-11	23.030	23.380	22.880	23.180	23.180	644,880
2025-06-10	23.210	23.400	22.700	23.030	23.030	1,259,780
2025-06-09	22.880	23.380	22.710	23.290	23.290	1,312,640
2025-06-06	22.570	22.860	22.460	22.860	22.860	1,065,754
2025-06-05	22.200	22.630	22.190	22.560	22.560	1,104,680
2025-06-04	22.260	22.660	22.200	22.280	22.280	958,180
2025-06-03	21.730	22.580	21.730	22.280	22.280	1,310,960
2025-05-30	22.140	22.180	21.610	21.780	21.780	1,025,080
2025-05-29	21.510	22.250	21.300	22.180	22.180	1,424,980
2025-05-28	21.690	21.850	21.300	21.450	21.450	697,620
2025-05-27	21.670	21.720	21.330	21.590	21.590	695,779
2025-05-26	21.430	21.870	21.350	21.670	21.670	751,340
2025-05-23	21.700	22.030	21.300	21.320	21.320	1,101,640
2025-05-22	21.970	22.480	21.500	21.710	21.710	1,307,741
2025-05-21	22.590	22.590	21.900	22.170	22.170	858,371
2025-05-20	22.010	22.490	21.670	22.390	22.390	1,055,520
2025-05-19	21.960	22.260	21.530	22.100	22.100	1,232,347
2025-05-16	21.980	21.990	21.660	21.750	21.750	883,140
2025-05-15	21.990	22.140	21.510	21.750	21.750	881,127
2025-05-14	21.880	22.180	21.530	21.840	21.840	1,022,640
2025-05-13	22.160	22.490	21.770	21.770	21.770	1,010,200
2025-05-12	22.230	22.240	21.750	22.050	22.050	762,070
2025-05-09	22.140	22.220	21.720	21.840	21.840	989,060
2025-05-08	21.600	22.300	21.410	22.190	22.190	1,356,400
2025-05-07	21.450	21.980	21.410	21.600	21.600	1,670,920
2025-05-06	21.300	21.600	21.010	21.240	21.240	1,944,540
2025-04-30	20.820	21.250	20.800	21.110	21.110	882,818
2025-04-29	20.370	21.010	20.240	20.950	20.950	1,133,481

← NewerPage 6 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.