Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.720 | 4.790 | 4.650 | 4.740 | 4.740 | 28,011,490 |
| 2024-07-24 | 4.840 | 4.950 | 4.760 | 4.770 | 4.770 | 36,396,722 |
| 2024-07-23 | 4.960 | 5.130 | 4.920 | 4.930 | 4.930 | 58,706,202 |
| 2024-07-22 | 4.980 | 5.430 | 4.980 | 5.150 | 5.150 | 90,293,982 |
| 2024-07-19 | 4.990 | 5.200 | 4.920 | 4.940 | 4.940 | 92,093,669 |
| 2024-07-18 | 4.430 | 4.850 | 4.430 | 4.850 | 4.850 | 55,640,769 |
| 2024-07-17 | 4.420 | 4.500 | 4.320 | 4.410 | 4.410 | 27,188,758 |
| 2024-07-16 | 4.440 | 4.490 | 4.350 | 4.440 | 4.440 | 25,151,757 |
| 2024-07-15 | 4.680 | 4.700 | 4.470 | 4.490 | 4.490 | 45,134,182 |
| 2024-07-12 | 4.840 | 5.090 | 4.750 | 4.780 | 4.780 | 53,045,662 |
| 2024-07-11 | 4.820 | 4.950 | 4.700 | 4.870 | 4.870 | 55,219,341 |
| 2024-07-10 | 4.700 | 4.950 | 4.620 | 4.760 | 4.760 | 54,661,946 |
| 2024-07-09 | 4.690 | 4.870 | 4.480 | 4.750 | 4.750 | 80,477,171 |
| 2024-07-08 | 5.000 | 5.130 | 4.880 | 4.980 | 4.980 | 69,043,444 |
| 2024-07-05 | 4.930 | 5.420 | 4.670 | 5.200 | 5.200 | 105,958,137 |
| 2024-07-04 | 4.880 | 5.460 | 4.870 | 4.980 | 4.980 | 102,492,896 |
| 2024-07-03 | 5.250 | 5.250 | 5.030 | 5.250 | 5.250 | 46,500,197 |
| 2024-07-02 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 10,943,912 |
| 2024-07-01 | 4.290 | 4.350 | 4.210 | 4.340 | 4.340 | 10,679,218 |
| 2024-06-28 | 4.430 | 4.460 | 4.280 | 4.310 | 4.310 | 19,520,483 |
| 2024-06-27 | 4.390 | 4.550 | 4.370 | 4.440 | 4.440 | 25,912,679 |
| 2024-06-26 | 4.150 | 4.390 | 4.110 | 4.390 | 4.390 | 19,723,440 |
| 2024-06-25 | 4.170 | 4.340 | 4.100 | 4.220 | 4.220 | 17,279,300 |
| 2024-06-24 | 4.340 | 4.350 | 4.140 | 4.180 | 4.180 | 12,838,930 |
| 2024-06-21 | 4.410 | 4.440 | 4.350 | 4.370 | 4.370 | 8,659,700 |
| 2024-06-20 | 4.580 | 4.610 | 4.410 | 4.410 | 4.410 | 10,921,590 |
| 2024-06-19 | 4.590 | 4.660 | 4.580 | 4.590 | 4.590 | 9,904,331 |
| 2024-06-18 | 4.450 | 4.570 | 4.440 | 4.570 | 4.570 | 11,401,000 |
| 2024-06-17 | 4.460 | 4.520 | 4.440 | 4.450 | 4.450 | 8,090,546 |
| 2024-06-14 | 4.410 | 4.500 | 4.410 | 4.490 | 4.490 | 8,037,490 |
| 2024-06-13 | 4.480 | 4.540 | 4.440 | 4.450 | 4.450 | 9,244,954 |
| 2024-06-12 | 4.400 | 4.490 | 4.380 | 4.470 | 4.470 | 9,439,580 |
| 2024-06-11 | 4.340 | 4.440 | 4.250 | 4.400 | 4.400 | 9,261,428 |
| 2024-06-07 | 4.300 | 4.420 | 4.270 | 4.360 | 4.360 | 11,174,323 |
| 2024-06-06 | 4.550 | 4.570 | 4.210 | 4.260 | 4.260 | 25,970,949 |
| 2024-06-05 | 4.540 | 4.610 | 4.520 | 4.550 | 4.550 | 9,605,610 |
| 2024-06-04 | 4.640 | 4.640 | 4.500 | 4.570 | 4.570 | 13,033,505 |
| 2024-06-03 | 4.830 | 4.840 | 4.610 | 4.650 | 4.650 | 15,057,479 |
| 2024-05-31 | 4.710 | 4.850 | 4.710 | 4.820 | 4.820 | 14,970,320 |
| 2024-05-30 | 4.710 | 4.720 | 4.630 | 4.680 | 4.680 | 8,801,200 |
| 2024-05-29 | 4.700 | 4.790 | 4.660 | 4.700 | 4.700 | 9,056,581 |
| 2024-05-28 | 4.800 | 4.810 | 4.700 | 4.710 | 4.710 | 8,746,060 |
| 2024-05-27 | 4.840 | 4.880 | 4.700 | 4.800 | 4.800 | 11,688,730 |
| 2024-05-24 | 4.930 | 4.970 | 4.840 | 4.840 | 4.840 | 9,888,330 |
| 2024-05-23 | 5.050 | 5.070 | 4.910 | 4.930 | 4.930 | 12,251,625 |
| 2024-05-22 | 5.000 | 5.060 | 4.940 | 5.050 | 5.050 | 9,412,910 |
| 2024-05-21 | 5.050 | 5.100 | 4.980 | 5.000 | 5.000 | 12,061,150 |
| 2024-05-20 | 5.050 | 5.190 | 5.030 | 5.080 | 5.080 | 15,813,125 |
| 2024-05-17 | 5.020 | 5.210 | 5.010 | 5.110 | 5.110 | 27,776,461 |
| 2024-05-16 | 4.910 | 5.030 | 4.900 | 4.970 | 4.970 | 14,137,875 |
| 2024-05-15 | 4.960 | 4.980 | 4.880 | 4.890 | 4.890 | 9,788,672 |
| 2024-05-14 | 4.850 | 4.960 | 4.850 | 4.940 | 4.940 | 12,919,986 |
| 2024-05-13 | 4.950 | 4.980 | 4.800 | 4.820 | 4.820 | 16,087,590 |
| 2024-05-10 | 5.120 | 5.180 | 4.970 | 4.990 | 4.990 | 14,436,285 |
| 2024-05-09 | 5.080 | 5.150 | 5.080 | 5.110 | 5.110 | 9,118,300 |
| 2024-05-08 | 5.170 | 5.200 | 5.070 | 5.080 | 5.080 | 13,136,730 |
| 2024-05-07 | 5.200 | 5.240 | 5.140 | 5.200 | 5.200 | 12,985,845 |
| 2024-05-06 | 5.300 | 5.340 | 5.180 | 5.190 | 5.190 | 17,559,700 |
| 2024-04-30 | 5.260 | 5.330 | 5.120 | 5.240 | 5.240 | 18,802,830 |
| 2024-04-29 | 5.120 | 5.290 | 5.120 | 5.290 | 5.290 | 17,232,830 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.