Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.970 | 5.140 | 4.910 | 5.110 | 5.110 | 16,802,740 |
| 2024-04-25 | 5.050 | 5.080 | 4.980 | 5.000 | 5.000 | 12,910,635 |
| 2024-04-24 | 4.880 | 5.080 | 4.880 | 5.070 | 5.070 | 19,519,675 |
| 2024-04-23 | 4.800 | 4.940 | 4.800 | 4.860 | 4.860 | 14,309,605 |
| 2024-04-22 | 4.720 | 4.840 | 4.620 | 4.790 | 4.790 | 13,297,100 |
| 2024-04-19 | 4.870 | 4.910 | 4.760 | 4.790 | 4.790 | 14,788,865 |
| 2024-04-18 | 4.930 | 4.990 | 4.790 | 4.890 | 4.890 | 20,027,451 |
| 2024-04-17 | 4.640 | 4.970 | 4.640 | 4.900 | 4.900 | 24,148,750 |
| 2024-04-16 | 5.050 | 5.050 | 4.580 | 4.590 | 4.590 | 26,724,700 |
| 2024-04-15 | 5.290 | 5.320 | 4.960 | 5.080 | 5.080 | 21,243,313 |
| 2024-04-12 | 5.420 | 5.460 | 5.280 | 5.290 | 5.290 | 13,021,901 |
| 2024-04-11 | 5.340 | 5.510 | 5.300 | 5.420 | 5.420 | 14,671,040 |
| 2024-04-10 | 5.640 | 5.650 | 5.300 | 5.410 | 5.410 | 21,905,685 |
| 2024-04-09 | 5.600 | 5.670 | 5.560 | 5.670 | 5.670 | 11,237,806 |
| 2024-04-08 | 5.780 | 5.780 | 5.610 | 5.620 | 5.620 | 15,584,528 |
| 2024-04-03 | 5.910 | 5.940 | 5.750 | 5.800 | 5.800 | 15,876,597 |
| 2024-04-02 | 5.950 | 5.980 | 5.830 | 5.920 | 5.920 | 24,531,425 |
| 2024-04-01 | 6.050 | 6.120 | 5.920 | 6.010 | 6.010 | 32,090,364 |
| 2024-03-29 | 5.680 | 6.230 | 5.670 | 6.000 | 6.000 | 36,060,472 |
| 2024-03-28 | 5.530 | 5.720 | 5.520 | 5.670 | 5.670 | 23,068,150 |
| 2024-03-27 | 5.790 | 5.800 | 5.470 | 5.480 | 5.480 | 22,564,016 |
| 2024-03-26 | 5.820 | 5.950 | 5.670 | 5.810 | 5.810 | 23,301,850 |
| 2024-03-25 | 6.010 | 6.120 | 5.820 | 5.860 | 5.860 | 26,257,100 |
| 2024-03-22 | 6.130 | 6.180 | 6.000 | 6.070 | 6.070 | 31,510,350 |
| 2024-03-21 | 6.200 | 6.270 | 6.150 | 6.160 | 6.160 | 36,661,448 |
| 2024-03-20 | 6.170 | 6.350 | 6.080 | 6.260 | 6.260 | 53,906,294 |
| 2024-03-19 | 6.230 | 6.280 | 6.110 | 6.120 | 6.120 | 48,418,445 |
| 2024-03-18 | 6.180 | 6.530 | 6.080 | 6.320 | 6.320 | 75,645,112 |
| 2024-03-15 | 6.110 | 6.230 | 6.010 | 6.170 | 6.170 | 71,155,709 |
| 2024-03-14 | 6.140 | 6.630 | 5.920 | 6.440 | 6.440 | 149,538,523 |
| 2024-03-13 | 5.530 | 6.110 | 5.530 | 6.110 | 6.110 | 45,740,496 |
| 2024-03-12 | 5.450 | 5.700 | 5.430 | 5.550 | 5.550 | 31,031,400 |
| 2024-03-11 | 5.320 | 5.430 | 5.290 | 5.430 | 5.430 | 16,057,058 |
| 2024-03-08 | 5.290 | 5.360 | 5.230 | 5.350 | 5.350 | 13,885,792 |
| 2024-03-07 | 5.410 | 5.460 | 5.300 | 5.300 | 5.300 | 18,338,086 |
| 2024-03-06 | 5.410 | 5.460 | 5.320 | 5.410 | 5.410 | 16,699,934 |
| 2024-03-05 | 5.500 | 5.530 | 5.380 | 5.410 | 5.410 | 22,380,204 |
| 2024-03-04 | 5.550 | 5.600 | 5.400 | 5.580 | 5.580 | 26,857,322 |
| 2024-03-01 | 5.400 | 5.550 | 5.380 | 5.530 | 5.530 | 28,740,281 |
| 2024-02-29 | 5.090 | 5.380 | 5.070 | 5.380 | 5.380 | 27,896,515 |
| 2024-02-28 | 5.580 | 5.710 | 5.120 | 5.130 | 5.130 | 45,926,863 |
| 2024-02-27 | 5.370 | 5.580 | 5.300 | 5.580 | 5.580 | 34,136,232 |
| 2024-02-26 | 5.340 | 5.480 | 5.290 | 5.370 | 5.370 | 36,981,091 |
| 2024-02-23 | 5.240 | 5.420 | 5.200 | 5.360 | 5.360 | 44,550,899 |
| 2024-02-22 | 4.960 | 5.380 | 4.960 | 5.260 | 5.260 | 47,736,204 |
| 2024-02-21 | 4.950 | 5.150 | 4.880 | 5.000 | 5.000 | 36,032,886 |
| 2024-02-20 | 4.910 | 5.240 | 4.810 | 5.050 | 5.050 | 44,503,558 |
| 2024-02-19 | 4.700 | 5.040 | 4.700 | 5.020 | 5.020 | 46,109,134 |
| 2024-02-08 | 4.200 | 4.580 | 4.200 | 4.580 | 4.580 | 30,190,990 |
| 2024-02-07 | 4.380 | 4.460 | 4.080 | 4.160 | 4.160 | 27,814,423 |
| 2024-02-06 | 4.250 | 4.520 | 3.940 | 4.360 | 4.360 | 30,033,557 |
| 2024-02-05 | 4.880 | 4.900 | 4.310 | 4.310 | 4.310 | 29,137,970 |
| 2024-02-02 | 4.980 | 5.200 | 4.580 | 4.790 | 4.790 | 20,369,180 |
| 2024-02-01 | 5.040 | 5.120 | 4.880 | 4.980 | 4.980 | 16,383,074 |
| 2024-01-31 | 5.330 | 5.420 | 5.050 | 5.070 | 5.070 | 19,165,780 |
| 2024-01-30 | 5.500 | 5.610 | 5.400 | 5.400 | 5.400 | 11,635,100 |
| 2024-01-29 | 5.720 | 5.810 | 5.550 | 5.560 | 5.560 | 17,194,000 |
| 2024-01-26 | 5.680 | 5.940 | 5.680 | 5.770 | 5.770 | 29,308,941 |
| 2024-01-25 | 5.480 | 5.680 | 5.450 | 5.670 | 5.670 | 16,192,900 |
| 2024-01-24 | 5.410 | 5.500 | 5.240 | 5.490 | 5.490 | 16,024,250 |
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.