Beijing Join-Cheer Software Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.750	6.840	6.640	6.720	6.720	28,834,024
2023-10-30	6.580	6.830	6.560	6.790	6.790	34,085,045
2023-10-27	6.700	6.710	6.500	6.620	6.620	35,075,825
2023-10-26	6.660	6.780	6.620	6.730	6.730	28,305,250
2023-10-25	6.580	6.860	6.580	6.720	6.720	37,457,820
2023-10-24	6.530	6.650	6.350	6.550	6.550	38,434,200
2023-10-23	6.900	6.920	6.430	6.500	6.500	52,569,410
2023-10-20	7.020	7.140	6.940	6.940	6.940	32,579,912
2023-10-19	7.120	7.280	7.090	7.090	7.090	37,690,444
2023-10-18	7.290	7.330	7.080	7.150	7.150	40,388,280
2023-10-17	7.360	7.540	7.210	7.290	7.290	55,823,753
2023-10-16	7.150	7.380	7.110	7.360	7.360	68,805,161
2023-10-13	7.110	7.240	7.060	7.190	7.190	49,666,439
2023-10-12	7.070	7.230	7.000	7.160	7.160	56,976,580
2023-10-11	7.100	7.110	6.970	7.040	7.040	58,627,275
2023-10-10	6.740	7.370	6.740	7.140	7.140	107,911,300
2023-10-09	6.740	6.800	6.670	6.700	6.700	25,888,130
2023-09-28	6.720	6.780	6.700	6.750	6.750	25,120,789
2023-09-27	6.730	6.810	6.660	6.700	6.700	34,358,974
2023-09-26	6.810	6.910	6.780	6.800	6.800	42,933,834
2023-09-25	6.800	6.830	6.680	6.730	6.730	32,738,710
2023-09-22	6.660	6.820	6.630	6.820	6.820	39,070,678
2023-09-21	6.650	6.820	6.620	6.690	6.690	29,033,643
2023-09-20	6.680	6.830	6.680	6.690	6.690	28,429,699
2023-09-19	6.880	6.940	6.710	6.710	6.710	46,887,313
2023-09-18	6.910	6.950	6.830	6.940	6.940	31,075,865
2023-09-15	7.040	7.080	6.900	6.920	6.920	37,019,460
2023-09-14	7.100	7.130	6.950	7.010	7.010	43,998,410
2023-09-13	7.260	7.320	6.980	7.030	7.030	78,591,114
2023-09-12	7.340	7.620	7.300	7.330	7.330	77,415,329
2023-09-11	7.400	7.580	7.200	7.440	7.440	75,791,691
2023-09-08	7.500	7.640	7.300	7.470	7.470	94,706,293
2023-09-07	7.340	7.920	7.300	7.640	7.640	159,176,293
2023-09-06	7.430	7.440	7.270	7.370	7.370	67,907,175
2023-09-05	7.630	7.660	7.400	7.510	7.510	107,752,533
2023-09-04	7.210	7.880	7.150	7.680	7.680	165,295,692
2023-09-01	7.330	7.440	7.210	7.230	7.230	78,627,755
2023-08-31	7.310	7.530	7.150	7.390	7.390	111,718,925
2023-08-30	7.120	7.620	7.080	7.360	7.360	156,696,742
2023-08-29	6.820	7.350	6.810	7.210	7.210	140,791,639
2023-08-28	7.140	7.250	6.800	6.980	6.980	155,150,455
2023-08-25	7.290	7.460	6.800	6.840	6.840	171,782,291
2023-08-24	8.000	8.320	7.520	7.550	7.550	255,277,371
2023-08-23	8.930	9.000	8.280	8.360	8.360	359,463,049
2023-08-22	8.180	8.180	8.010	8.180	8.180	79,289,933
2023-08-21	6.850	7.440	6.850	7.440	7.440	71,185,549
2023-08-18	7.150	7.260	6.730	6.760	6.760	65,003,154
2023-08-17	7.190	7.280	7.070	7.130	7.130	66,175,886
2023-08-16	7.190	7.500	7.020	7.320	7.320	104,572,833
2023-08-15	7.300	7.500	7.160	7.170	7.170	121,908,688
2023-08-14	6.800	7.760	6.760	7.550	7.550	169,614,263
2023-08-11	6.750	7.320	6.670	7.050	7.050	144,029,622
2023-08-10	6.600	6.760	6.540	6.650	6.650	27,593,450
2023-08-09	6.540	6.760	6.520	6.640	6.640	31,809,739
2023-08-08	6.570	6.720	6.560	6.580	6.580	24,178,954
2023-08-07	6.530	6.650	6.490	6.620	6.620	28,935,400
2023-08-04	6.380	6.600	6.370	6.540	6.540	40,335,564
2023-08-03	6.320	6.370	6.300	6.370	6.370	9,973,915
2023-08-02	6.360	6.380	6.320	6.340	6.340	9,505,065
2023-08-01	6.350	6.420	6.280	6.380	6.380	15,799,925

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.