Beijing YJK Building Software Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.200 | 21.220 | 20.310 | 20.700 | 20.700 | 2,064,480 |
| 2024-10-29 | 22.210 | 22.880 | 21.200 | 21.240 | 21.240 | 2,511,120 |
| 2024-10-28 | 21.500 | 22.430 | 21.500 | 22.260 | 22.260 | 2,432,677 |
| 2024-10-25 | 20.860 | 21.600 | 20.860 | 21.550 | 21.550 | 1,929,440 |
| 2024-10-24 | 21.200 | 21.410 | 20.710 | 20.940 | 20.940 | 1,283,800 |
| 2024-10-23 | 21.410 | 21.770 | 21.050 | 21.280 | 21.280 | 1,880,780 |
| 2024-10-22 | 22.310 | 22.320 | 21.150 | 21.380 | 21.380 | 2,314,460 |
| 2024-10-21 | 21.700 | 22.240 | 21.460 | 21.970 | 21.970 | 3,027,290 |
| 2024-10-18 | 20.720 | 21.960 | 20.350 | 21.460 | 21.460 | 3,310,660 |
| 2024-10-17 | 20.790 | 21.380 | 20.670 | 20.720 | 20.720 | 2,635,460 |
| 2024-10-16 | 20.190 | 21.080 | 19.850 | 20.700 | 20.700 | 2,377,760 |
| 2024-10-15 | 20.930 | 21.390 | 20.460 | 20.560 | 20.560 | 2,822,880 |
| 2024-10-14 | 20.050 | 21.060 | 19.930 | 21.050 | 21.050 | 2,623,545 |
| 2024-10-11 | 21.320 | 21.320 | 19.730 | 20.060 | 20.060 | 3,176,760 |
| 2024-10-10 | 21.410 | 22.430 | 20.910 | 21.360 | 21.360 | 4,584,802 |
| 2024-10-09 | 23.770 | 23.840 | 20.590 | 20.590 | 20.590 | 5,434,800 |
| 2024-10-08 | 24.990 | 25.300 | 22.150 | 24.750 | 24.750 | 6,585,574 |
| 2024-09-30 | 19.870 | 21.720 | 19.200 | 21.150 | 21.150 | 5,299,031 |
| 2024-09-27 | 17.570 | 18.800 | 17.570 | 18.450 | 18.450 | 3,736,198 |
| 2024-09-26 | 17.090 | 17.430 | 16.990 | 17.400 | 17.400 | 2,122,060 |
| 2024-09-25 | 17.000 | 17.370 | 16.920 | 17.090 | 17.090 | 2,262,080 |
| 2024-09-24 | 16.760 | 17.090 | 16.530 | 16.910 | 16.910 | 2,191,420 |
| 2024-09-23 | 16.330 | 16.800 | 16.250 | 16.690 | 16.690 | 2,230,020 |
| 2024-09-20 | 16.070 | 16.520 | 15.840 | 16.400 | 16.400 | 2,128,800 |
| 2024-09-19 | 15.250 | 16.010 | 15.220 | 16.000 | 16.000 | 1,874,140 |
| 2024-09-18 | 15.700 | 15.830 | 14.930 | 15.200 | 15.200 | 1,765,720 |
| 2024-09-13 | 16.050 | 16.220 | 15.730 | 15.730 | 15.730 | 1,317,100 |
| 2024-09-12 | 15.950 | 16.390 | 15.950 | 16.070 | 16.070 | 1,648,800 |
| 2024-09-11 | 16.190 | 16.230 | 15.850 | 15.930 | 15.930 | 1,091,240 |
| 2024-09-10 | 15.990 | 16.270 | 15.700 | 16.100 | 16.100 | 1,356,440 |
| 2024-09-09 | 15.740 | 16.000 | 15.430 | 15.960 | 15.960 | 1,783,060 |
| 2024-09-06 | 16.400 | 16.440 | 15.730 | 15.740 | 15.740 | 1,930,700 |
| 2024-09-05 | 15.930 | 16.360 | 15.920 | 16.310 | 16.310 | 2,138,325 |
| 2024-09-04 | 16.370 | 16.430 | 15.890 | 15.930 | 15.930 | 2,629,463 |
| 2024-09-03 | 16.200 | 16.550 | 16.180 | 16.370 | 16.370 | 2,330,222 |
| 2024-09-02 | 16.900 | 17.190 | 16.270 | 16.320 | 16.320 | 4,098,042 |
| 2024-08-30 | 16.400 | 17.290 | 16.210 | 17.200 | 17.200 | 6,490,465 |
| 2024-08-29 | 17.050 | 17.280 | 16.300 | 16.620 | 16.620 | 6,546,400 |
| 2024-08-28 | 19.230 | 19.240 | 17.200 | 17.720 | 17.720 | 10,713,680 |
| 2024-08-27 | 18.300 | 20.230 | 17.410 | 20.230 | 20.230 | 11,068,240 |
| 2024-08-26 | 16.560 | 17.410 | 16.150 | 16.860 | 16.860 | 4,768,642 |
| 2024-08-23 | 15.600 | 16.200 | 15.420 | 15.720 | 15.720 | 1,639,280 |
| 2024-08-22 | 16.410 | 17.030 | 15.950 | 15.980 | 15.980 | 1,798,140 |
| 2024-08-21 | 16.110 | 16.640 | 15.940 | 16.460 | 16.460 | 1,521,980 |
| 2024-08-20 | 16.630 | 16.660 | 16.070 | 16.120 | 16.120 | 1,211,340 |
| 2024-08-19 | 16.400 | 16.730 | 16.150 | 16.540 | 16.540 | 1,606,580 |
| 2024-08-16 | 16.280 | 16.690 | 16.280 | 16.460 | 16.460 | 1,802,120 |
| 2024-08-15 | 16.170 | 16.490 | 16.000 | 16.260 | 16.260 | 1,901,520 |
| 2024-08-14 | 16.200 | 16.600 | 16.110 | 16.360 | 16.360 | 2,091,760 |
| 2024-08-13 | 15.870 | 16.120 | 15.650 | 16.100 | 16.100 | 1,431,740 |
| 2024-08-12 | 16.080 | 16.180 | 15.610 | 15.930 | 15.930 | 2,062,600 |
| 2024-08-09 | 16.290 | 16.640 | 16.080 | 16.280 | 16.280 | 2,569,500 |
| 2024-08-08 | 16.370 | 16.430 | 15.910 | 16.040 | 16.040 | 2,683,760 |
| 2024-08-07 | 16.540 | 16.870 | 16.250 | 16.490 | 16.490 | 3,140,258 |
| 2024-08-06 | 16.670 | 16.900 | 16.110 | 16.520 | 16.520 | 4,184,359 |
| 2024-08-05 | 18.390 | 18.500 | 16.450 | 16.490 | 16.490 | 6,735,999 |
| 2024-08-02 | 20.490 | 21.800 | 18.970 | 19.160 | 19.160 | 10,284,950 |
| 2024-08-01 | 17.950 | 20.770 | 17.950 | 20.770 | 20.770 | 2,914,880 |
| 2024-07-31 | 16.570 | 17.490 | 16.380 | 17.310 | 17.310 | 1,884,732 |
| 2024-07-30 | 16.750 | 17.450 | 16.450 | 16.570 | 16.570 | 1,428,860 |
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.