Beijing YJK Building Software Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20.740 | 20.910 | 20.140 | 20.480 | 20.480 | 1,311,640 |
| 2025-04-25 | 21.130 | 21.410 | 20.580 | 20.850 | 20.850 | 1,664,139 |
| 2025-04-24 | 20.150 | 21.440 | 19.960 | 21.300 | 21.300 | 3,477,360 |
| 2025-04-23 | 20.200 | 20.470 | 19.900 | 20.150 | 20.150 | 1,205,760 |
| 2025-04-22 | 20.150 | 20.300 | 19.890 | 20.120 | 20.120 | 894,720 |
| 2025-04-21 | 19.880 | 20.280 | 19.530 | 20.120 | 20.120 | 1,454,600 |
| 2025-04-18 | 19.980 | 20.130 | 19.410 | 19.710 | 19.710 | 1,229,780 |
| 2025-04-17 | 19.680 | 20.580 | 19.510 | 20.030 | 20.030 | 2,264,700 |
| 2025-04-16 | 19.560 | 19.960 | 19.250 | 19.640 | 19.640 | 1,668,480 |
| 2025-04-15 | 19.780 | 19.880 | 19.270 | 19.560 | 19.560 | 1,483,740 |
| 2025-04-14 | 19.460 | 19.770 | 19.120 | 19.240 | 19.240 | 1,106,980 |
| 2025-04-11 | 19.020 | 19.590 | 18.920 | 19.050 | 19.050 | 1,155,640 |
| 2025-04-10 | 18.990 | 19.420 | 18.400 | 19.020 | 19.020 | 1,534,200 |
| 2025-04-09 | 16.800 | 18.580 | 16.120 | 18.360 | 18.360 | 2,099,780 |
| 2025-04-08 | 16.860 | 17.900 | 16.720 | 17.240 | 17.240 | 1,886,669 |
| 2025-04-07 | 19.440 | 19.440 | 16.370 | 16.490 | 16.490 | 2,628,797 |
| 2025-04-03 | 20.280 | 20.650 | 20.140 | 20.460 | 20.460 | 955,380 |
| 2025-04-02 | 20.550 | 20.780 | 20.400 | 20.630 | 20.630 | 1,028,340 |
| 2025-04-01 | 20.400 | 20.990 | 20.400 | 20.500 | 20.500 | 1,417,800 |
| 2025-03-31 | 20.030 | 20.320 | 19.610 | 20.300 | 20.300 | 1,338,260 |
| 2025-03-28 | 20.740 | 20.790 | 20.120 | 20.200 | 20.200 | 1,020,332 |
| 2025-03-27 | 20.900 | 20.900 | 20.200 | 20.600 | 20.600 | 1,332,540 |
| 2025-03-26 | 20.580 | 21.170 | 20.570 | 20.890 | 20.890 | 1,414,520 |
| 2025-03-25 | 21.160 | 21.160 | 20.330 | 20.760 | 20.760 | 1,673,240 |
| 2025-03-24 | 22.500 | 22.500 | 20.550 | 21.100 | 21.100 | 2,234,320 |
| 2025-03-21 | 22.820 | 22.900 | 22.280 | 22.310 | 22.310 | 1,232,720 |
| 2025-03-20 | 23.470 | 23.470 | 22.800 | 22.840 | 22.840 | 1,533,880 |
| 2025-03-19 | 23.770 | 23.830 | 23.200 | 23.400 | 23.400 | 971,120 |
| 2025-03-18 | 23.910 | 24.030 | 23.600 | 23.700 | 23.700 | 822,900 |
| 2025-03-17 | 23.900 | 24.180 | 23.620 | 23.850 | 23.850 | 1,520,600 |
| 2025-03-14 | 23.540 | 24.040 | 23.160 | 23.980 | 23.980 | 1,232,240 |
| 2025-03-13 | 23.940 | 24.060 | 23.120 | 23.540 | 23.540 | 1,230,713 |
| 2025-03-12 | 24.100 | 24.340 | 24.000 | 24.050 | 24.050 | 958,040 |
| 2025-03-11 | 23.940 | 24.310 | 23.670 | 24.070 | 24.070 | 809,640 |
| 2025-03-10 | 24.150 | 24.420 | 23.900 | 24.200 | 24.200 | 1,192,560 |
| 2025-03-07 | 24.270 | 24.660 | 23.830 | 24.060 | 24.060 | 1,350,840 |
| 2025-03-06 | 23.870 | 24.980 | 23.870 | 24.530 | 24.530 | 1,826,420 |
| 2025-03-05 | 23.880 | 23.960 | 23.220 | 23.720 | 23.720 | 1,179,760 |
| 2025-03-04 | 23.540 | 24.290 | 23.310 | 23.860 | 23.860 | 1,200,800 |
| 2025-03-03 | 23.580 | 24.180 | 23.300 | 23.530 | 23.530 | 1,424,860 |
| 2025-02-28 | 24.840 | 24.980 | 23.380 | 23.580 | 23.580 | 1,485,300 |
| 2025-02-27 | 25.350 | 25.760 | 24.390 | 25.000 | 25.000 | 1,573,020 |
| 2025-02-26 | 25.350 | 25.600 | 25.200 | 25.550 | 25.550 | 1,284,920 |
| 2025-02-25 | 25.320 | 25.640 | 25.060 | 25.340 | 25.340 | 1,428,869 |
| 2025-02-24 | 26.510 | 26.600 | 25.300 | 25.650 | 25.650 | 1,499,660 |
| 2025-02-21 | 25.610 | 26.100 | 24.870 | 25.990 | 25.990 | 2,086,700 |
| 2025-02-20 | 25.880 | 26.290 | 25.250 | 25.490 | 25.490 | 1,981,220 |
| 2025-02-19 | 25.100 | 26.450 | 25.060 | 25.970 | 25.970 | 2,369,640 |
| 2025-02-18 | 25.600 | 27.200 | 25.110 | 25.450 | 25.450 | 3,579,620 |
| 2025-02-17 | 25.640 | 25.890 | 25.170 | 25.690 | 25.690 | 2,401,280 |
| 2025-02-14 | 24.920 | 25.580 | 24.520 | 25.400 | 25.400 | 2,434,920 |
| 2025-02-13 | 25.010 | 25.200 | 24.350 | 24.680 | 24.680 | 1,685,400 |
| 2025-02-12 | 25.090 | 25.540 | 24.780 | 25.000 | 25.000 | 1,837,401 |
| 2025-02-11 | 25.310 | 25.500 | 24.750 | 25.090 | 25.090 | 2,537,198 |
| 2025-02-10 | 24.110 | 25.160 | 24.000 | 25.100 | 25.100 | 2,981,440 |
| 2025-02-07 | 23.900 | 24.440 | 23.560 | 23.980 | 23.980 | 2,410,420 |
| 2025-02-06 | 23.620 | 24.000 | 23.200 | 23.900 | 23.900 | 2,081,640 |
| 2025-02-05 | 22.690 | 24.300 | 22.680 | 23.600 | 23.600 | 3,015,500 |
| 2025-01-27 | 22.810 | 23.400 | 22.000 | 22.020 | 22.020 | 1,243,960 |
| 2025-01-24 | 22.000 | 22.880 | 21.800 | 22.800 | 22.800 | 1,610,580 |
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.