Beijing YJK Building Software Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.510 | 23.280 | 21.890 | 21.980 | 21.980 | 1,741,120 |
| 2025-01-22 | 22.200 | 22.290 | 21.680 | 22.010 | 22.010 | 1,155,440 |
| 2025-01-21 | 22.620 | 23.400 | 21.910 | 22.210 | 22.210 | 1,667,480 |
| 2025-01-20 | 24.130 | 24.130 | 22.400 | 23.160 | 23.160 | 1,403,960 |
| 2025-01-17 | 22.930 | 23.340 | 22.460 | 22.920 | 22.920 | 1,467,160 |
| 2025-01-16 | 23.410 | 23.950 | 22.730 | 23.150 | 23.150 | 1,832,800 |
| 2025-01-15 | 23.910 | 24.060 | 23.120 | 23.250 | 23.250 | 1,540,300 |
| 2025-01-14 | 22.560 | 24.420 | 22.560 | 23.910 | 23.910 | 2,540,860 |
| 2025-01-13 | 22.770 | 23.380 | 21.740 | 22.320 | 22.320 | 1,735,760 |
| 2025-01-10 | 23.410 | 24.210 | 22.890 | 22.930 | 22.930 | 3,086,250 |
| 2025-01-09 | 21.590 | 24.510 | 21.290 | 23.520 | 23.520 | 4,283,110 |
| 2025-01-08 | 21.610 | 21.920 | 20.500 | 21.270 | 21.270 | 1,542,120 |
| 2025-01-07 | 20.400 | 21.600 | 20.270 | 21.600 | 21.600 | 1,349,920 |
| 2025-01-06 | 21.250 | 21.250 | 19.810 | 20.490 | 20.490 | 1,649,320 |
| 2025-01-03 | 23.690 | 23.790 | 21.030 | 21.210 | 21.210 | 2,603,180 |
| 2025-01-02 | 24.880 | 24.890 | 23.070 | 23.340 | 23.340 | 2,922,200 |
| 2024-12-31 | 25.090 | 26.140 | 24.440 | 24.910 | 24.910 | 3,737,247 |
| 2024-12-30 | 25.170 | 25.760 | 23.980 | 24.990 | 24.990 | 4,853,700 |
| 2024-12-27 | 22.800 | 26.250 | 22.450 | 25.140 | 25.140 | 5,379,680 |
| 2024-12-26 | 21.510 | 22.870 | 21.380 | 22.410 | 22.410 | 2,020,640 |
| 2024-12-25 | 22.670 | 22.990 | 20.810 | 21.640 | 21.640 | 2,356,680 |
| 2024-12-24 | 23.000 | 23.480 | 22.330 | 22.890 | 22.890 | 1,956,909 |
| 2024-12-23 | 25.200 | 25.200 | 22.900 | 23.140 | 23.140 | 3,966,519 |
| 2024-12-20 | 25.280 | 25.780 | 24.730 | 25.480 | 25.480 | 3,097,520 |
| 2024-12-19 | 24.530 | 25.340 | 24.000 | 25.260 | 25.260 | 4,708,781 |
| 2024-12-18 | 22.570 | 25.650 | 21.830 | 24.750 | 24.750 | 4,956,676 |
| 2024-12-17 | 23.920 | 24.150 | 22.400 | 22.510 | 22.510 | 2,276,540 |
| 2024-12-16 | 24.270 | 24.860 | 23.800 | 24.180 | 24.180 | 2,929,940 |
| 2024-12-13 | 24.120 | 24.810 | 24.060 | 24.150 | 24.150 | 2,076,600 |
| 2024-12-12 | 23.930 | 24.650 | 23.930 | 24.210 | 24.210 | 2,157,940 |
| 2024-12-11 | 24.420 | 24.420 | 23.690 | 24.130 | 24.130 | 1,704,000 |
| 2024-12-10 | 24.600 | 24.810 | 23.890 | 23.950 | 23.950 | 2,395,396 |
| 2024-12-09 | 23.880 | 25.000 | 23.610 | 23.860 | 23.860 | 2,737,060 |
| 2024-12-06 | 25.150 | 25.710 | 23.600 | 24.060 | 24.060 | 4,087,080 |
| 2024-12-05 | 22.880 | 24.370 | 22.880 | 23.980 | 23.980 | 2,958,200 |
| 2024-12-04 | 23.480 | 24.000 | 22.760 | 22.990 | 22.990 | 3,087,480 |
| 2024-12-03 | 23.130 | 25.200 | 22.720 | 23.930 | 23.930 | 4,104,442 |
| 2024-12-02 | 22.880 | 23.160 | 22.540 | 23.150 | 23.150 | 2,039,580 |
| 2024-11-29 | 22.000 | 22.980 | 22.000 | 22.770 | 22.770 | 2,211,720 |
| 2024-11-28 | 22.260 | 22.480 | 22.000 | 22.200 | 22.200 | 2,151,838 |
| 2024-11-27 | 21.500 | 22.150 | 20.500 | 22.150 | 22.150 | 2,126,800 |
| 2024-11-26 | 21.890 | 22.280 | 21.340 | 21.500 | 21.500 | 1,448,029 |
| 2024-11-25 | 21.350 | 21.980 | 20.950 | 21.880 | 21.880 | 1,798,800 |
| 2024-11-22 | 22.100 | 22.930 | 21.300 | 21.360 | 21.360 | 2,675,660 |
| 2024-11-21 | 21.960 | 22.360 | 21.660 | 22.080 | 22.080 | 1,933,835 |
| 2024-11-20 | 21.050 | 22.200 | 20.850 | 21.890 | 21.890 | 2,107,620 |
| 2024-11-19 | 20.640 | 21.110 | 20.220 | 21.020 | 21.020 | 1,765,855 |
| 2024-11-18 | 22.030 | 23.100 | 20.300 | 20.550 | 20.550 | 3,044,740 |
| 2024-11-15 | 21.920 | 23.240 | 21.710 | 21.880 | 21.880 | 2,910,000 |
| 2024-11-14 | 22.620 | 22.800 | 21.960 | 22.030 | 22.030 | 1,706,640 |
| 2024-11-13 | 22.400 | 22.900 | 21.960 | 22.620 | 22.620 | 2,027,880 |
| 2024-11-12 | 23.110 | 23.210 | 22.120 | 22.350 | 22.350 | 2,523,260 |
| 2024-11-11 | 22.010 | 22.750 | 21.930 | 22.700 | 22.700 | 2,627,645 |
| 2024-11-08 | 22.300 | 22.770 | 21.870 | 22.070 | 22.070 | 2,915,060 |
| 2024-11-07 | 21.300 | 21.900 | 21.060 | 21.900 | 21.900 | 1,953,280 |
| 2024-11-06 | 21.210 | 21.660 | 21.000 | 21.320 | 21.320 | 2,082,780 |
| 2024-11-05 | 20.250 | 21.160 | 20.220 | 21.050 | 21.050 | 2,001,700 |
| 2024-11-04 | 19.960 | 20.350 | 19.530 | 20.280 | 20.280 | 1,674,179 |
| 2024-11-01 | 21.570 | 21.790 | 19.800 | 19.990 | 19.990 | 3,210,909 |
| 2024-10-31 | 20.840 | 21.660 | 20.540 | 21.590 | 21.590 | 2,331,180 |
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.